Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.52	29.29	28.49	28.96	72,265	+0.43(+1.51%)
Apr 27, 2018	28.75	29.08	28.32	28.52	33,794	-0.20(-0.71%)
Apr 26, 2018	29.09	29.14	28.69	28.73	35,194	-0.29(-1.00%)
Apr 25, 2018	29.29	29.29	28.94	29.02	35,569	-0.21(-0.72%)
Apr 24, 2018	29.68	30.15	29.02	29.23	54,286	-0.38(-1.28%)
Apr 23, 2018	29.96	29.96	29.17	29.61	50,741	-0.22(-0.74%)
Apr 20, 2018	29.72	30.09	29.56	29.83	60,036	+0.02(+0.06%)
Apr 19, 2018	29.01	30.02	29.01	29.81	37,027	+0.73(+2.51%)
Apr 18, 2018	29.09	29.49	28.99	29.08	89,068	-0.02(-0.06%)
Apr 17, 2018	29.29	29.44	28.90	29.10	44,223	+0.03(+0.09%)
Apr 16, 2018	28.79	29.25	28.41	29.07	42,832	+0.57(+2.01%)
Apr 13, 2018	29.13	29.13	28.45	28.50	31,169	-0.41(-1.40%)
Apr 12, 2018	28.83	29.33	28.67	28.90	52,120	+0.23(+0.80%)
Apr 11, 2018	28.73	29.42	28.01	28.67	163,492	-0.12(-0.43%)
Apr 10, 2018	29.05	29.26	28.52	28.80	114,367	+0.05(+0.18%)
Apr 09, 2018	28.85	29.48	28.35	28.74	118,441	+0.41(+1.46%)
Apr 06, 2018	29.01	29.32	28.12	28.33	68,775	-0.77(-2.63%)
Apr 05, 2018	29.07	29.62	28.48	29.10	74,870	+0.21(+0.73%)
Apr 04, 2018	28.03	29.02	28.03	28.89	44,514	+0.49(+1.74%)
Apr 03, 2018	28.20	28.74	28.11	28.39	61,651	+0.41(+1.45%)
Apr 02, 2018	28.07	28.32	26.86	27.99	122,707	-0.06(-0.22%)
Mar 29, 2018		28.05	28.05	28.05	0	+0.42(+1.53%)
Mar 28, 2018	27.66	28.01	27.50	27.63	107,323	+0.07(+0.26%)
Mar 27, 2018	27.70	28.12	27.17	27.56	77,006	-0.02(-0.06%)
Mar 26, 2018	27.42	27.80	27.04	27.57	40,144	+0.43(+1.59%)
Mar 23, 2018	27.63	28.08	27.08	27.14	82,146	-0.16(-0.58%)
Mar 22, 2018	27.73	27.94	27.06	27.30	52,320	-0.74(-2.64%)
Mar 21, 2018	27.90	28.26	27.90	28.04	60,586	+0.19(+0.70%)
Mar 20, 2018	28.23	28.57	27.77	27.85	69,837	-0.28(-1.00%)
Mar 19, 2018	27.72	28.30	27.55	28.13	95,137	+0.33(+1.17%)
Mar 16, 2018	27.31	28.45	27.31	27.80	124,682	+0.59(+2.17%)
Mar 15, 2018	27.34	27.49	26.73	27.21	67,653	-0.04(-0.13%)
Mar 14, 2018	27.68	27.68	27.14	27.25	58,795	-0.43(-1.56%)
Mar 13, 2018	28.39	28.39	27.42	27.68	59,621	-0.63(-2.21%)
Mar 12, 2018	28.53	28.75	27.89	28.30	61,599	-0.14(-0.50%)
Mar 09, 2018	28.13	28.54	27.83	28.45	79,624	+0.65(+2.35%)
Mar 08, 2018	28.09	28.09	27.56	27.79	55,307	-0.22(-0.79%)
Mar 07, 2018		28.22		28.01	56,331	+0.41(+1.50%)
Mar 06, 2018	27.51	27.84	26.93	27.60	54,366	+0.18(+0.64%)
Mar 05, 2018	27.23	28.13	27.23	27.42	101,564	+0.14(+0.52%)
Mar 02, 2018	26.38	27.32	26.30	27.28	68,401	+0.66(+2.48%)
Mar 01, 2018	26.31	26.99	26.01	26.62	106,177	+0.26(+1.00%)
Feb 28, 2018	26.61	26.90	26.36	26.36	63,020	-0.26(-0.96%)
Feb 27, 2018	26.97	27.31	26.59	26.61	43,327	-0.43(-1.60%)
Feb 26, 2018	27.00	27.19	26.66	27.04	107,303	+0.07(+0.26%)
Feb 23, 2018	27.34	27.34	26.63	26.97	58,586	-0.22(-0.81%)
Feb 22, 2018	27.42	28.06	27.09	27.19	121,685	-0.07(-0.26%)
Feb 21, 2018	27.27	28.23	27.09	27.26	104,217	-0.11(-0.42%)
Feb 20, 2018	27.92	28.53	27.31	27.38	95,116	-0.65(-2.33%)
Feb 16, 2018		28.03	28.03	28.03	0	-2.76(-8.96%)
Feb 15, 2018	30.03	31.13	29.96	30.79	362,202	+0.83(+2.76%)
Feb 14, 2018	25.41	30.16	25.11	29.96	355,142	+5.65(+23.22%)
Feb 13, 2018	23.27	24.45	23.26	24.31	118,635	+1.04(+4.47%)
Feb 12, 2018	24.30	24.30	23.16	23.27	75,762	-0.86(-3.58%)
Feb 09, 2018	24.49	24.50	23.79	24.14	63,979	-0.11(-0.47%)
Feb 08, 2018	24.98	25.08	24.21	24.25	80,488	-0.63(-2.55%)
Feb 07, 2018	24.57	25.11	24.57	24.89	92,491	+0.22(+0.89%)
Feb 06, 2018	23.49	24.68	23.49	24.67	101,549	+0.62(+2.56%)
Feb 05, 2018	24.24	24.24	23.42	24.05	75,309	-0.47(-1.90%)
Feb 02, 2018	24.96	25.16	24.45	24.52	37,250	-0.63(-2.52%)