Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.15	23.05	22.15	23.01	110,040	+0.87(+3.94%)
Jun 27, 2019	21.52	22.13	21.35	22.13	147,662	+0.71(+3.30%)
Jun 26, 2019	21.42	21.84	21.21	21.43	64,157	+0.10(+0.45%)
Jun 25, 2019	21.43	21.61	21.13	21.33	71,236	+0.00(+0.00%)
Jun 24, 2019	21.78	21.86	21.30	21.33	66,542	-0.45(-2.08%)
Jun 21, 2019	22.02	22.02	21.70	21.78	46,423	-0.33(-1.50%)
Jun 20, 2019	22.36	22.43	21.98	22.12	47,583	-0.04(-0.20%)
Jun 19, 2019	22.29	22.44	22.15	22.16	33,634	-0.15(-0.66%)
Jun 18, 2019	22.40	22.48	22.22	22.31	53,938	+0.02(+0.08%)
Jun 17, 2019	22.06	22.38	22.06	22.29	40,395	-0.03(-0.16%)
Jun 14, 2019	22.34	22.46	22.20	22.32	59,720	-0.11(-0.51%)
Jun 13, 2019	22.00	22.61	21.97	22.44	46,024	+0.52(+2.39%)
Jun 12, 2019	21.82	22.01	21.82	21.91	40,091	-0.02(-0.08%)
Jun 11, 2019	22.05	22.05	21.71	21.93	29,332	+0.02(+0.08%)
Jun 10, 2019	21.84	22.15	21.62	21.91	60,666	+0.15(+0.68%)
Jun 07, 2019	21.60	21.94	21.43	21.77	47,569	+0.31(+1.46%)
Jun 06, 2019	21.64	21.88	21.09	21.45	52,231	-0.21(-0.97%)
Jun 05, 2019	21.77	21.87	21.59	21.66	40,179	-0.02(-0.08%)
Jun 04, 2019	21.72	21.96	21.42	21.68	87,168	+0.16(+0.73%)
Jun 03, 2019	21.55	21.71	21.16	21.52	54,682	+0.00(+0.00%)
May 31, 2019	22.21	22.44	21.50	21.52	49,976	-0.95(-4.23%)
May 30, 2019	22.02	22.58	22.02	22.47	69,717	+0.24(+1.06%)
May 29, 2019	20.94	22.33	20.94	22.24	74,142	+1.25(+5.94%)
May 28, 2019	21.02	21.13	20.66	20.99	208,850	-0.04(-0.21%)
May 24, 2019	20.80	21.16	20.71	21.03	21,320	+0.34(+1.64%)
May 23, 2019	20.89	20.89	20.44	20.69	45,668	-0.16(-0.75%)
May 22, 2019	21.27	21.39	20.68	20.85	26,279	-0.52(-2.45%)
May 21, 2019	21.09	21.40	20.58	21.37	38,673	+0.38(+1.79%)
May 20, 2019	21.06	21.41	20.89	21.00	11,633	-0.24(-1.11%)
May 17, 2019	20.34	21.29	20.34	21.23	64,648	+0.66(+3.22%)
May 16, 2019	20.95	21.17	20.42	20.57	32,867	-0.44(-2.12%)
May 15, 2019	20.69	21.21	20.69	21.02	29,307	+0.11(+0.54%)
May 14, 2019	21.20	21.30	20.33	20.90	124,775	-0.31(-1.48%)
May 13, 2019	20.90	21.39	20.61	21.22	57,154	-0.04(-0.21%)
May 10, 2019	20.65	21.45	20.65	21.26	83,562	+0.50(+2.40%)
May 09, 2019	22.36	22.67	20.04	20.76	158,728	-1.52(-6.81%)
May 08, 2019	21.91	22.48	21.64	22.28	65,133	+0.41(+1.87%)
May 07, 2019	21.87	22.15	21.50	21.87	58,713	-0.16(-0.71%)
May 06, 2019	21.48	22.10	21.48	22.03	53,217	+0.22(+1.00%)
May 03, 2019	21.65	22.01	21.49	21.81	27,051	+0.30(+1.38%)
May 02, 2019	21.23	21.56	20.86	21.51	44,278	+0.24(+1.15%)
May 01, 2019	21.70	21.70	21.15	21.27	54,957	-0.34(-1.57%)
Apr 30, 2019	22.10	22.10	21.48	21.61	47,065	-0.53(-2.40%)
Apr 29, 2019	21.91	22.51	21.91	22.14	24,536	+0.07(+0.32%)
Apr 26, 2019	21.83	22.22	21.54	22.07	23,383	+0.24(+1.12%)
Apr 25, 2019	22.15	22.15	21.73	21.83	20,710	-0.49(-2.19%)
Apr 24, 2019	22.55	22.74	22.18	22.32	55,595	-0.17(-0.74%)
Apr 23, 2019	21.94	22.68	21.81	22.48	40,112	+0.71(+3.25%)
Apr 22, 2019	22.39	22.49	21.53	21.78	26,903	-0.51(-2.27%)
Apr 18, 2019	22.53	22.66	22.12	22.28	19,601	-0.31(-1.39%)
Apr 17, 2019	22.67	23.00	22.46	22.60	32,827	+0.07(+0.31%)
Apr 16, 2019	22.37	22.78	22.27	22.53	39,365	+0.26(+1.18%)
Apr 15, 2019	22.08	22.49	22.03	22.26	42,976	+0.19(+0.87%)
Apr 12, 2019	22.21	22.47	22.00	22.07	86,542	+0.03(+0.16%)
Apr 11, 2019	22.15	22.45	21.92	22.04	67,012	-0.02(-0.08%)
Apr 10, 2019	21.68	22.23	21.57	22.05	131,496	+0.48(+2.22%)
Apr 09, 2019	21.39	21.88	21.37	21.57	50,276	+0.04(+0.20%)
Apr 08, 2019	21.57	21.75	21.16	21.53	87,196	-0.09(-0.40%)
Apr 05, 2019	21.57	22.08	21.41	21.62	53,415	+0.16(+0.73%)
Apr 04, 2019	21.55	21.60	21.22	21.46	47,435	-0.10(-0.45%)
Apr 03, 2019	21.47	21.85	21.43	21.56	103,928	+0.23(+1.06%)
Apr 02, 2019	21.37	21.44	20.86	21.33	98,853	+0.05(+0.25%)