Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.00	14.14	13.90	13.98	46,797	-0.04(-0.32%)
Nov 27, 2015	13.94	14.07	13.75	14.02	17,749	+0.11(+0.77%)
Nov 25, 2015	13.43	13.91	13.91	13.91	33,364	+0.45(+3.30%)
Nov 24, 2015	13.33	13.49	13.31	13.47	97,161	+0.10(+0.73%)
Nov 23, 2015	13.71	13.71	13.25	13.37	89,704	-0.22(-1.64%)
Nov 20, 2015	13.59	13.84	13.50	13.59	55,521	+0.06(+0.46%)
Nov 19, 2015	13.74	13.74	13.47	13.53	40,026	-0.24(-1.75%)
Nov 18, 2015	13.95	13.95	13.65	13.77	43,588	-0.04(-0.26%)
Nov 17, 2015	13.77	14.07	13.41	13.81	116,318	+0.19(+1.37%)
Nov 16, 2015	13.74	13.90	13.25	13.62	199,191	-0.15(-1.10%)
Nov 13, 2015	14.41	14.47	13.53	13.77	130,644	-0.70(-4.86%)
Nov 12, 2015	14.76	14.92	14.36	14.47	84,577	-0.41(-2.75%)
Nov 11, 2015	15.19	15.32	14.77	14.88	63,567	-0.30(-1.99%)
Nov 10, 2015	15.26	15.37	15.03	15.19	80,222	-0.08(-0.52%)
Nov 09, 2015	15.62	15.68	15.11	15.27	54,967	-0.36(-2.28%)
Nov 06, 2015	15.16	15.68	15.04	15.62	58,942	+0.44(+2.87%)
Nov 05, 2015	15.03	15.23	14.89	15.19	60,431	+0.20(+1.31%)
Nov 04, 2015	14.90	15.12	14.74	14.99	82,762	+0.19(+1.26%)
Nov 03, 2015	14.79	14.99	14.74	14.80	114,426	+0.02(+0.12%)
Nov 02, 2015	14.46	14.92	14.46	14.79	93,189	+0.27(+1.84%)
Oct 30, 2015	15.05	15.05	14.44	14.52	150,025	-0.56(-3.72%)
Oct 29, 2015	15.05	15.30	14.72	15.08	91,197	-0.01(-0.06%)
Oct 28, 2015	14.61	15.16	14.52	15.09	127,559	+0.55(+3.80%)
Oct 27, 2015	14.53	14.76	14.37	14.54	70,656	-0.10(-0.67%)
Oct 26, 2015	14.38	14.77	14.22	14.63	117,790	+0.13(+0.92%)
Oct 23, 2015	14.26	14.62	13.71	14.50	154,491	-0.04(-0.31%)
Oct 22, 2015	14.63	14.79	14.28	14.55	88,667	+0.05(+0.37%)
Oct 21, 2015	14.64	14.74	14.38	14.49	74,554	-0.14(-0.97%)
Oct 20, 2015	14.51	14.73	14.47	14.63	94,737	+0.08(+0.55%)
Oct 19, 2015	14.44	14.57	14.26	14.55	44,588	+0.07(+0.49%)
Oct 16, 2015	14.72	14.72	14.26	14.48	65,365	-0.19(-1.27%)
Oct 15, 2015	14.25	14.70	14.16	14.67	57,286	+0.44(+3.06%)
Oct 14, 2015	14.20	14.33	14.04	14.23	72,110	+0.06(+0.44%)
Oct 13, 2015	14.25	14.37	14.17	14.17	52,280	-0.22(-1.55%)
Oct 12, 2015	14.47	14.51	14.32	14.39	33,312	-0.10(-0.68%)
Oct 09, 2015	14.34	14.60	14.22	14.49	40,408	+0.20(+1.37%)
Oct 08, 2015	14.34	14.52	14.13	14.30	126,526	-0.03(-0.19%)
Oct 07, 2015	13.98	14.34	13.97	14.32	88,065	+0.46(+3.34%)
Oct 06, 2015	13.90	14.12	13.45	13.86	74,321	-0.21(-1.52%)
Oct 05, 2015	13.82	14.27	13.70	14.07	91,733	+0.34(+2.46%)
Oct 02, 2015	13.82	13.82	13.19	13.74	130,547	-0.12(-0.90%)
Oct 01, 2015	13.80	14.06	13.71	13.86	81,442	+0.06(+0.45%)
Sep 30, 2015	13.70	13.90	13.47	13.80	157,508	+0.32(+2.38%)
Sep 29, 2015	13.10	13.69	12.79	13.48	152,922	+0.41(+3.13%)
Sep 28, 2015	13.65	13.76	12.85	13.07	91,745	-0.62(-4.55%)
Sep 25, 2015	14.31	14.46	13.61	13.69	143,400	-0.53(-3.69%)
Sep 24, 2015	14.18	14.45	14.08	14.22	118,851	-0.02(-0.13%)
Sep 23, 2015	14.78	15.31	14.22	14.23	273,478	-0.15(-1.05%)
Sep 22, 2015	14.29	14.66	14.27	14.38	67,926	-0.08(-0.55%)
Sep 21, 2015	14.47	15.54	14.33	14.47	202,067	+0.31(+2.20%)
Sep 18, 2015	13.71	14.27	13.67	14.15	133,836	+0.23(+1.66%)
Sep 17, 2015	13.85	14.17	13.82	13.92	81,558	+0.08(+0.58%)
Sep 16, 2015	13.84	13.98	13.68	13.84	56,624	-0.01(-0.06%)
Sep 15, 2015	14.02	14.06	13.74	13.85	53,845	-0.12(-0.83%)
Sep 14, 2015	13.85	14.04	13.70	13.97	134,598	+0.14(+1.03%)
Sep 11, 2015	13.82	13.98	13.75	13.82	42,094	-0.05(-0.38%)
Sep 10, 2015	13.85	14.08	13.67	13.88	67,609	+0.03(+0.19%)
Sep 09, 2015	13.79	14.03	13.64	13.85	95,627	+0.23(+1.70%)
Sep 08, 2015	13.88	14.03	13.45	13.62	51,682	-0.11(-0.78%)
Sep 04, 2015	13.97	13.73	13.73	13.73	88,860	-0.30(-2.16%)
Sep 03, 2015	14.49	14.72	13.95	14.03	69,412	-0.37(-2.54%)
Sep 02, 2015	14.58	15.05	14.18	14.39	166,544	+0.09(+0.62%)