Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.01	15.20	14.93	14.95	23,089	+0.11(+0.72%)
Aug 30, 2012	14.53	14.91	14.53	14.84	1,635	+0.20(+1.34%)
Aug 29, 2012	14.30	14.65	14.23	14.64	6,717	+0.36(+2.49%)
Aug 27, 2012	14.64	14.72	14.20	14.29	24,943	-0.45(-3.02%)
Aug 24, 2012	14.51	14.96	14.33	14.73	1,503	+0.21(+1.47%)
Aug 23, 2012	14.76	14.94	14.30	14.52	35,667	-0.20(-1.39%)
Aug 22, 2012	14.56	14.80	14.30	14.72	6,853	+0.25(+1.72%)
Aug 21, 2012	15.05	15.05	14.32	14.47	8,720	-0.68(-4.47%)
Aug 20, 2012	15.26	15.26	15.00	15.15	6,233	+0.02(+0.12%)
Aug 17, 2012	14.74	15.14	14.42	15.13	11,506	+0.26(+1.74%)
Aug 16, 2012	14.90	14.98	14.52	14.87	10,122	+0.07(+0.48%)
Aug 15, 2012	14.24	14.97	14.24	14.80	10,891	+0.61(+4.26%)
Aug 14, 2012	14.41	14.41	13.94	14.20	6,116	-0.13(-0.93%)
Aug 13, 2012	14.79	14.81	14.05	14.33	7,790	-0.37(-2.48%)
Aug 10, 2012	14.91	14.95	14.57	14.70	27,246	-0.43(-2.83%)
Aug 09, 2012	14.47	15.13	14.45	15.12	56,591	+0.52(+3.53%)
Aug 08, 2012	13.83	14.83	13.80	14.61	22,534	+0.68(+4.86%)
Aug 07, 2012	14.83	15.13	13.65	13.93	35,103	-0.61(-4.22%)
Aug 06, 2012	14.92	15.02	14.50	14.55	11,988	-0.45(-3.03%)
Aug 03, 2012	14.64	15.29	14.64	15.00	60,153	+0.57(+3.95%)
Aug 02, 2012	13.41	15.21	13.41	14.43	44,869	+1.02(+7.64%)
Aug 01, 2012	13.37	14.09	13.37	13.41	26,719	-0.03(-0.20%)
Jul 31, 2012	13.40	13.50	13.36	13.43	8,843	-0.16(-1.18%)
Jul 30, 2012	14.10	14.66	13.43	13.59	24,030	-0.52(-3.66%)
Jul 27, 2012	13.90	14.12	13.83	14.11	6,132	+0.31(+2.26%)
Jul 26, 2012	13.65	14.26	13.21	13.80	36,237	+0.38(+2.85%)
Jul 25, 2012	13.33	13.54	13.19	13.41	13,416	+0.23(+1.76%)
Jul 24, 2012	13.36	13.38	13.17	13.18	8,290	-0.19(-1.40%)
Jul 23, 2012	13.20	13.48	13.20	13.37	6,046	-0.02(-0.13%)
Jul 20, 2012	13.90	13.90	13.22	13.39	73,803	-0.62(-4.45%)
Jul 19, 2012	14.52	14.52	13.66	14.01	91,223	-0.49(-3.38%)
Jul 18, 2012	14.39	14.59	14.09	14.50	5,868	+0.09(+0.62%)
Jul 17, 2012	14.32	14.66	13.65	14.41	128,561	+0.06(+0.43%)
Jul 16, 2012	14.72	14.72	14.03	14.35	4,609	-0.37(-2.54%)
Jul 13, 2012	13.98	14.97	13.64	14.72	9,956	+0.89(+6.43%)
Jul 12, 2012	14.14	14.14	13.32	13.83	33,744	-0.39(-2.75%)
Jul 11, 2012	14.45	14.45	13.78	14.22	22,196	-0.10(-0.68%)
Jul 10, 2012	15.03	15.42	14.21	14.32	94,063	+0.00(+0.00%)
Jul 09, 2012	13.96	14.95	13.65	14.32	70,977	+0.30(+2.16%)
Jul 06, 2012	14.14	14.26	13.82	14.02	8,369	-0.21(-1.50%)
Jul 05, 2012	14.09	14.74	14.00	14.23	55,831	+0.04(+0.25%)
Jul 03, 2012	14.19	14.26	13.83	14.20	14,018	-0.04(-0.31%)
Jul 02, 2012	14.61	14.63	13.94	14.24	43,131	-0.40(-2.74%)
Jun 29, 2012	14.49	14.84	14.06	14.64	33,258	+0.18(+1.23%)
Jun 28, 2012	13.98	14.47	13.90	14.47	10,210	+0.33(+2.33%)
Jun 27, 2012	14.67	15.26	13.58	14.14	41,315	-0.37(-2.58%)
Jun 26, 2012	14.47	14.84	14.04	14.51	45,599	-0.07(-0.49%)
Jun 25, 2012	13.50	14.96	13.35	14.58	65,926	+0.92(+6.71%)
Jun 22, 2012	13.65	13.94	13.19	13.66	604,852	-0.01(-0.07%)
Jun 21, 2012	13.46	13.75	13.25	13.67	62,613	+0.05(+0.39%)
Jun 20, 2012	13.00	14.02	13.00	13.62	67,682	+0.90(+7.07%)
Jun 19, 2012	12.37	12.81	12.20	12.72	38,435	+0.48(+3.93%)
Jun 18, 2012	12.20	12.68	12.07	12.24	20,540	+0.07(+0.59%)
Jun 15, 2012	12.19	12.64	12.17	12.17	41,816	-0.04(-0.29%)
Jun 14, 2012	12.02	12.82	12.02	12.20	41,146	+0.19(+1.56%)
Jun 13, 2012	12.05	12.19	11.74	12.02	15,746	-0.07(-0.59%)
Jun 12, 2012	11.79	12.39	11.63	12.09	40,124	+0.46(+3.98%)
Jun 11, 2012	12.40	12.40	11.54	11.63	28,242	-0.54(-4.46%)
Jun 08, 2012	12.01	12.32	11.43	12.17	43,438	+0.01(+0.07%)
Jun 07, 2012	12.55	12.55	11.62	12.16	16,566	-0.23(-1.87%)
Jun 06, 2012	12.51	12.51	11.71	12.39	19,322	-0.10(-0.78%)
Jun 05, 2012	12.60	12.60	12.29	12.49	5,616	-0.15(-1.20%)
Jun 04, 2012	12.90	12.90	12.50	12.64	27,686	-0.27(-2.07%)