Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	14.88	15.18	14.56	14.83	39,223	+0.08(+0.54%)
Sep 29, 2020	14.93	15.12	14.66	14.75	23,880	-0.20(-1.37%)
Sep 28, 2020	14.66	15.18	14.66	14.95	35,444	+0.46(+3.19%)
Sep 25, 2020	14.60	14.69	14.34	14.49	22,243	-0.11(-0.73%)
Sep 24, 2020	14.47	14.88	14.13	14.60	63,096	+0.17(+1.17%)
Sep 23, 2020	14.69	15.04	14.37	14.43	47,333	-0.36(-2.41%)
Sep 22, 2020	15.19	15.19	14.65	14.79	28,881	-0.45(-2.92%)
Sep 21, 2020	15.57	15.59	15.15	15.23	45,266	-0.77(-4.84%)
Sep 18, 2020	16.09	16.46	15.99	16.00	58,528	+0.05(+0.33%)
Sep 17, 2020	15.89	16.15	15.84	15.95	19,638	-0.21(-1.32%)
Sep 16, 2020	15.79	16.33	15.79	16.17	45,955	+0.53(+3.42%)
Sep 15, 2020	16.39	16.51	15.33	15.63	36,194	-0.61(-3.78%)
Sep 14, 2020	16.05	16.39	15.97	16.25	30,551	+0.44(+2.76%)
Sep 11, 2020	16.56	16.56	15.80	15.81	36,510	-0.45(-2.79%)
Sep 10, 2020	16.57	16.65	16.25	16.26	31,767	-0.15(-0.92%)
Sep 09, 2020	16.36	16.63	16.24	16.41	45,679	+0.17(+1.04%)
Sep 08, 2020	16.69	16.69	16.20	16.25	48,647	-0.48(-2.87%)
Sep 04, 2020	17.05	17.20	16.34	16.73	52,911	+0.09(+0.53%)
Sep 03, 2020	16.56	17.10	16.56	16.64	30,851	+0.12(+0.70%)
Sep 02, 2020	16.32	16.69	16.03	16.52	40,410	+0.20(+1.25%)
Sep 01, 2020	16.17	16.50	16.17	16.32	22,631	+0.04(+0.22%)
Aug 31, 2020	16.69	16.69	16.25	16.28	48,744	-0.38(-2.30%)
Aug 28, 2020	17.00	17.00	16.47	16.66	22,355	-0.15(-0.90%)
Aug 27, 2020	16.91	17.36	16.74	16.82	48,225	-0.10(-0.58%)
Aug 26, 2020	16.50	17.02	16.38	16.91	52,969	+0.36(+2.15%)
Aug 25, 2020	16.49	16.82	16.33	16.56	50,240	+0.21(+1.31%)
Aug 24, 2020	16.09	16.56	15.85	16.34	61,959	+0.37(+2.34%)
Aug 21, 2020	15.86	16.25	15.85	15.97	70,549	-0.06(-0.39%)
Aug 20, 2020	15.81	16.32	15.56	16.03	86,398	+0.01(+0.06%)
Aug 19, 2020	15.75	16.32	15.70	16.02	77,170	+0.28(+1.81%)
Aug 18, 2020	16.19	16.19	15.47	15.74	97,955	-0.58(-3.55%)
Aug 17, 2020	16.48	16.61	16.12	16.32	60,283	-0.14(-0.87%)
Aug 14, 2020	15.99	16.51	15.93	16.46	54,260	+0.25(+1.54%)
Aug 13, 2020	16.17	16.62	15.84	16.21	54,309	+0.22(+1.39%)
Aug 12, 2020	16.57	16.57	15.67	15.99	68,791	-0.26(-1.59%)
Aug 11, 2020	16.58	16.58	15.80	16.25	72,155	+0.05(+0.33%)
Aug 10, 2020	15.64	16.63	15.62	16.19	78,188	+0.51(+3.24%)
Aug 07, 2020	15.29	15.83	15.02	15.68	91,781	+0.31(+2.03%)
Aug 06, 2020	15.24	15.71	14.60	15.37	164,018	+0.03(+0.17%)
Aug 05, 2020	15.17	15.45	14.78	15.35	94,512	+0.38(+2.56%)
Aug 04, 2020	13.97	14.98	13.86	14.96	111,741	+0.99(+7.07%)
Aug 03, 2020	13.57	14.11	13.26	13.98	90,861	+0.45(+3.36%)
Jul 31, 2020	13.83	14.01	13.24	13.52	97,286	-0.47(-3.37%)
Jul 30, 2020	13.99	14.12	13.70	13.99	49,720	-0.34(-2.36%)
Jul 29, 2020	14.26	14.40	13.96	14.33	70,154	+0.09(+0.62%)
Jul 28, 2020	13.80	14.43	13.78	14.24	93,318	+0.39(+2.83%)
Jul 27, 2020	13.73	13.92	13.48	13.85	136,462	+0.10(+0.71%)
Jul 24, 2020	13.70	14.02	13.57	13.75	105,711	-0.01(-0.06%)
Jul 23, 2020	13.87	13.94	13.49	13.76	117,139	-0.10(-0.71%)
Jul 22, 2020	13.45	13.95	13.45	13.86	113,203	+0.16(+1.17%)
Jul 21, 2020	13.32	13.73	13.32	13.70	70,453	+0.36(+2.67%)
Jul 20, 2020	13.82	13.97	13.10	13.34	47,803	-0.49(-3.54%)
Jul 17, 2020	14.30	14.50	13.83	13.83	83,131	-0.55(-3.84%)
Jul 16, 2020	14.25	14.51	14.10	14.38	74,606	-0.04(-0.25%)
Jul 15, 2020	14.13	14.51	13.55	14.42	139,104	+0.82(+6.02%)
Jul 14, 2020	13.80	13.91	13.41	13.60	76,042	-0.28(-2.05%)
Jul 13, 2020	14.12	14.17	13.61	13.89	91,072	+0.00(+0.00%)
Jul 10, 2020	13.78	13.96	13.18	13.89	85,265	-0.03(-0.19%)
Jul 09, 2020	14.46	14.67	13.56	13.91	73,692	-0.55(-3.82%)
Jul 08, 2020	14.67	14.95	13.59	14.47	150,839	-0.29(-1.99%)
Jul 07, 2020	15.89	15.89	14.70	14.76	52,512	-1.11(-7.01%)
Jul 06, 2020	15.89	16.11	14.69	15.87	123,734	+0.33(+2.12%)
Jul 02, 2020	16.42	16.60	15.43	15.54	67,965	-0.37(-2.35%)