Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	52.53	52.78	51.22	51.26	117,016	-1.50(-2.83%)
Nov 29, 2021	55.11	55.79	52.47	52.75	70,966	-1.82(-3.34%)
Nov 26, 2021	55.45	55.94	52.81	54.57	59,570	-1.88(-3.32%)
Nov 24, 2021	56.28	57.05	55.70	56.45	50,790	+0.46(+0.83%)
Nov 23, 2021	57.16	57.94	55.98	55.99	94,134	-0.65(-1.15%)
Nov 22, 2021	58.21	61.02	56.23	56.64	295,101	+1.18(+2.13%)
Nov 19, 2021	55.04	55.92	54.46	55.46	41,507	-0.27(-0.49%)
Nov 18, 2021	55.37	56.16	55.66	55.73	49,187	+0.22(+0.39%)
Nov 17, 2021	54.93	55.91	54.69	55.51	51,684	+0.23(+0.42%)
Nov 16, 2021	54.65	56.20	54.19	55.28	52,072	+0.63(+1.16%)
Nov 15, 2021	54.37	56.14	54.01	54.64	92,272	+1.21(+2.26%)
Nov 12, 2021	54.31	54.35	52.53	53.43	52,734	-0.74(-1.37%)
Nov 11, 2021	55.25	55.39	53.94	54.17	54,804	-0.69(-1.25%)
Nov 10, 2021	53.76			54.86	288,990	+0.41(+0.75%)
Nov 09, 2021	52.36	54.87	52.05	54.45	60,339	+2.15(+4.11%)
Nov 08, 2021	54.41	54.41	51.88	52.31	62,942	-1.40(-2.60%)
Nov 05, 2021	52.47	55.18	52.17	53.71	62,497	+1.53(+2.94%)
Nov 04, 2021	53.34	53.43	51.13	52.17	62,756	-0.68(-1.28%)
Nov 03, 2021	51.45	53.17	50.04	52.85	121,244	+5.01(+10.47%)
Nov 02, 2021	47.09	48.30	46.64	47.84	85,648	+0.86(+1.83%)
Nov 01, 2021	46.19	47.97	46.95	46.98	113,286	+0.88(+1.90%)
Oct 29, 2021	45.47	46.67	45.45	46.11	109,908	+0.33(+0.71%)
Oct 28, 2021	46.66	46.77	44.44	45.78	105,960	-0.38(-0.82%)
Oct 27, 2021	48.33	48.33	45.48	46.16	139,982	-2.63(-5.38%)
Oct 26, 2021	49.97		48.75	48.79	61,880	-1.62(-3.22%)
Oct 25, 2021	49.02	50.64	48.40	50.41	59,178	+1.53(+3.12%)
Oct 22, 2021	50.37	50.74	48.10	48.89	94,850	-1.36(-2.71%)
Oct 21, 2021	53.71	53.71	49.39	50.25	86,240	-2.74(-5.18%)
Oct 20, 2021	52.15	53.19	51.61	52.99	26,996	+0.81(+1.56%)
Oct 19, 2021	53.10	53.43	52.15	52.18	27,089	-0.42(-0.79%)
Oct 18, 2021	51.99	53.32	51.93	52.60	32,593	+0.38(+0.73%)
Oct 15, 2021	51.63	53.27	51.41	52.22	59,116	+1.80(+3.56%)
Oct 14, 2021	51.58	52.27	49.86	50.42	75,302	-0.48(-0.94%)
Oct 13, 2021	52.28	52.28	50.73	50.90	20,234	-1.23(-2.36%)
Oct 12, 2021	51.74	52.26	51.55	52.13	23,959	+0.46(+0.89%)
Oct 11, 2021	51.53	52.71	51.53	51.67	42,053	+0.70(+1.36%)
Oct 08, 2021	51.52	52.23	50.83	50.97	29,084	-1.34(-2.55%)
Oct 07, 2021	52.52	52.94	51.82	52.31	38,994	+0.49(+0.94%)
Oct 06, 2021	51.80	52.25	50.78	51.82	28,987	-0.41(-0.78%)
Oct 05, 2021	52.32	53.34	51.85	52.23	43,102	+0.32(+0.61%)
Oct 04, 2021	51.21	52.70	51.00	51.91	46,513	+0.48(+0.93%)
Oct 01, 2021	52.18	52.96	51.39	51.43	84,018	-1.08(-2.06%)
Sep 30, 2021	53.66	53.78	51.89	52.51	118,517	-0.51(-0.97%)
Sep 29, 2021	55.87	55.87	52.82	53.03	119,256	-3.62(-6.39%)
Sep 28, 2021	57.52	57.63	56.52	56.65	86,997	-0.84(-1.46%)
Sep 27, 2021	55.62	57.83	55.62	57.49	67,906	+2.08(+3.75%)
Sep 24, 2021	54.04	55.65	54.04	55.41	32,790	+0.97(+1.79%)
Sep 23, 2021	53.73	54.67	53.48	54.44	63,359	+1.23(+2.31%)
Sep 22, 2021	52.16	54.20	52.16	53.21	57,026	+1.63(+3.17%)
Sep 21, 2021	50.88	52.07	50.80	51.58	54,830	+0.96(+1.89%)
Sep 20, 2021	53.69	53.69	50.04	50.62	121,288	-4.29(-7.81%)
Sep 17, 2021	55.56	55.70	53.05	54.91	195,326	-0.41(-0.73%)
Sep 16, 2021	53.91	55.75	53.02	55.31	108,857	+1.17(+2.17%)
Sep 15, 2021	55.06	55.80	54.08	54.14	76,806	-0.65(-1.19%)
Sep 14, 2021	54.34	57.00	54.20	54.79	179,361	+0.82(+1.52%)
Sep 13, 2021	52.87	54.19	52.36	53.97	49,428	+1.70(+3.25%)
Sep 10, 2021	52.58	54.07	52.27	52.27	54,346	+0.16(+0.31%)
Sep 09, 2021	51.97	53.10	51.96	52.11	60,054	+0.06(+0.12%)
Sep 08, 2021	51.77	52.15	51.36	52.04	40,399	-0.10(-0.19%)
Sep 07, 2021	52.11	52.72	51.88	52.14	56,763	+0.05(+0.09%)
Sep 03, 2021	52.34	52.58	51.80	52.10	35,925	-0.58(-1.10%)
Sep 02, 2021	52.95	53.06	51.89	52.68	36,180	+0.04(+0.07%)