Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	30.00	30.28	29.64	29.75	19,239	-0.05(-0.17%)
May 16, 2024	29.57	29.93	29.31	29.80	26,377	+0.23(+0.78%)
May 15, 2024	30.48	30.48	29.55	29.57	31,206	-0.46(-1.53%)
May 14, 2024	30.00	30.67	29.91	30.03	54,887	+0.49(+1.66%)
May 13, 2024	30.30	30.52	29.50	29.54	54,821	-0.46(-1.53%)
May 10, 2024	30.26	30.50	29.94	30.00	15,289	+0.07(+0.23%)
May 09, 2024	30.16	30.38	29.51	29.93	23,974	+0.22(+0.74%)
May 08, 2024	30.07	30.20	29.22	29.71	31,097	-0.73(-2.40%)
May 07, 2024	30.50	30.83	29.51	30.44	111,019	+0.00(+0.00%)
May 06, 2024	28.78	30.49	28.78	30.44	58,672	+2.10(+7.41%)
May 03, 2024	27.84	28.40	27.26	28.34	134,301	+1.02(+3.73%)
May 02, 2024	27.30	27.99	26.63	27.32	24,934	+2.03(+8.03%)
May 01, 2024	25.87	25.92	25.00	25.29	28,336	+0.08(+0.32%)
Apr 30, 2024	25.95	26.13	25.20	25.21	24,607	-0.92(-3.52%)
Apr 29, 2024	26.22	26.73	25.98	26.13	15,216	-0.29(-1.10%)
Apr 26, 2024	26.09	26.54	26.09	26.42	8,122	+0.16(+0.61%)
Apr 25, 2024	25.97	26.38	25.36	26.26	14,751	-0.12(-0.45%)
Apr 24, 2024	25.91	26.49	25.50	26.38	15,781	+0.14(+0.53%)
Apr 23, 2024	25.85	26.64	25.70	26.24	12,107	+0.46(+1.78%)
Apr 22, 2024	25.28	26.09	25.17	25.78	18,022	+0.58(+2.30%)
Apr 19, 2024	24.59	25.21	24.59	25.20	19,506	+0.33(+1.33%)
Apr 18, 2024	25.10	25.39	24.75	24.87	40,654	+0.01(+0.04%)
Apr 17, 2024	24.50	25.12	24.39	24.86	44,106	+0.29(+1.18%)
Apr 16, 2024	24.96	25.34	24.49	24.57	18,901	-0.29(-1.17%)
Apr 15, 2024	25.00	25.02	24.41	24.86	49,420	-0.14(-0.56%)
Apr 12, 2024	25.40	25.77	24.61	25.00	20,042	-0.40(-1.57%)
Apr 11, 2024	24.66	25.50	24.66	25.40	21,559	+0.56(+2.25%)
Apr 10, 2024	24.94	24.94	24.42	24.84	34,475	-0.52(-2.05%)
Apr 09, 2024	25.07	25.42	24.97	25.36	14,763	+0.60(+2.42%)
Apr 08, 2024	24.70	25.01	24.39	24.76	30,451	+0.10(+0.41%)
Apr 05, 2024	24.03	24.84	23.98	24.66	16,396	+0.40(+1.65%)
Apr 04, 2024	24.20	24.63	23.97	24.26	31,185	+0.33(+1.38%)
Apr 03, 2024	23.72	24.24	23.72	23.93	32,273	-0.07(-0.29%)
Apr 02, 2024	23.67	24.27	23.35	24.00	28,151	-0.06(-0.25%)
Apr 01, 2024	24.26	24.55	23.99	24.06	28,003	-0.15(-0.62%)
Mar 28, 2024	24.20	24.60	24.09	24.21	53,243	+0.01(+0.04%)
Mar 27, 2024	24.49	24.52	24.04	24.20	33,183	+0.36(+1.51%)
Mar 26, 2024	24.53	24.60	23.73	23.84	40,664	-0.41(-1.69%)
Mar 25, 2024	24.70	24.70	24.23	24.25	12,234	-0.10(-0.41%)
Mar 22, 2024	24.80	24.80	24.24	24.35	18,118	-0.82(-3.26%)
Mar 21, 2024	25.59	25.85	24.55	25.17	21,749	-0.04(-0.16%)
Mar 20, 2024	23.04	25.34	23.04	25.21	32,441	+2.01(+8.66%)
Mar 19, 2024	22.90	23.41	22.90	23.20	20,992	+0.30(+1.31%)
Mar 18, 2024	23.60	23.60	22.90	22.90	16,091	-0.53(-2.26%)
Mar 15, 2024	22.92	23.63	22.92	23.43	58,220	+0.24(+1.03%)
Mar 14, 2024	23.86	23.86	22.89	23.19	32,955	-0.55(-2.32%)
Mar 13, 2024	23.98	24.38	23.58	23.74	14,431	+0.09(+0.38%)
Mar 12, 2024	24.17	24.26	23.64	23.65	13,678	-0.49(-2.03%)
Mar 11, 2024	23.83	25.00	23.83	24.14	42,775	+0.42(+1.77%)
Mar 08, 2024	23.45	23.88	23.27	23.72	14,288	+0.67(+2.91%)
Mar 07, 2024	22.89	23.30	22.80	23.05	22,133	+0.15(+0.66%)
Mar 06, 2024	22.60	23.07	22.38	22.90	27,421	+0.36(+1.60%)
Mar 05, 2024	22.94	23.40	22.25	22.54	22,981	-0.33(-1.44%)
Mar 04, 2024	22.95	23.50	22.83	22.87	22,342	-0.06(-0.26%)
Mar 01, 2024	23.10	23.59	22.79	22.93	28,454	-0.47(-2.01%)
Feb 29, 2024	23.67	23.67	22.69	23.40	17,974	+0.27(+1.17%)
Feb 28, 2024	23.49	23.59	23.13	23.13	21,004	-0.33(-1.41%)
Feb 27, 2024	23.54	23.86	23.33	23.46	13,479	+0.24(+1.03%)
Feb 26, 2024	22.95	23.24	22.79	23.22	11,352	+0.10(+0.43%)
Feb 23, 2024	22.93	23.25	22.54	23.12	27,588	+0.36(+1.58%)
Feb 22, 2024	22.09	22.83	21.90	22.76	33,497	+0.47(+2.11%)
Feb 21, 2024	22.38	22.70	21.98	22.29	17,835	-0.34(-1.50%)
Feb 20, 2024	22.70	23.03	22.02	22.63	25,709	-0.31(-1.33%)
Feb 16, 2024	23.48	23.81	22.58	22.94	44,058	-0.72(-3.05%)
Feb 15, 2024	21.67	23.91	21.44	23.66	52,750	+1.99(+9.20%)
Feb 14, 2024	20.99	21.68	20.61	21.66	20,386	+1.12(+5.43%)
Feb 13, 2024	20.63	21.21	20.23	20.55	33,537	-0.44(-2.12%)
Feb 12, 2024	22.08	22.23	20.90	20.99	34,518	-1.26(-5.68%)
Feb 09, 2024	22.70	22.70	21.72	22.25	11,502	-0.49(-2.17%)
Feb 08, 2024	20.74	22.94	20.35	22.75	37,036	-0.29(-1.24%)
Feb 07, 2024	23.97	23.97	22.45	23.03	17,178	-0.57(-2.42%)
Feb 06, 2024	23.41	24.03	23.29	23.61	12,892	-0.05(-0.21%)
Feb 05, 2024	23.29	24.08	23.19	23.66	16,186	+0.08(+0.34%)
Feb 02, 2024	23.36	24.12	23.29	23.58	12,261	-0.37(-1.53%)
Feb 01, 2024	23.94	24.08	22.55	23.94	33,247	-0.12(-0.49%)
Jan 31, 2024	24.91	25.45	23.67	24.06	15,292	-0.74(-2.98%)
Jan 30, 2024	25.22	25.87	24.77	24.80	10,778	-0.75(-2.94%)
Jan 29, 2024	26.04	26.09	25.30	25.55	15,162	-0.60(-2.30%)
Jan 26, 2024	26.86	26.86	25.85	26.15	14,874	-0.30(-1.12%)
Jan 25, 2024	26.59	26.73	26.08	26.45	17,405	+0.49(+1.90%)
Jan 24, 2024	26.64	26.75	25.69	25.96	9,318	-0.12(-0.45%)
Jan 23, 2024	26.19	27.01	25.64	26.07	25,300	+0.43(+1.69%)
Jan 22, 2024	25.35	25.78	25.31	25.64	10,826	+0.60(+2.40%)
Jan 19, 2024	24.17	25.13	24.06	25.04	15,431	+1.15(+4.83%)
Jan 18, 2024	25.06	25.16	23.50	23.88	12,609	-1.26(-5.02%)
Jan 17, 2024	24.89	25.40	24.89	25.15	16,056	-0.26(-1.01%)
Jan 16, 2024	24.53	25.79	24.82	25.40	25,830	+0.66(+2.67%)
Jan 12, 2024	25.39	25.39	24.54	24.74	16,054	-0.09(-0.36%)
Jan 11, 2024	24.66	25.04	23.91	24.83	21,609	+0.13(+0.52%)
Jan 10, 2024	24.37	25.28	24.37	24.70	14,318	+0.03(+0.12%)
Jan 09, 2024	24.08	25.20	24.08	24.67	13,644	+0.07(+0.28%)
Jan 08, 2024	24.96	25.12	24.27	24.60	10,334	-0.20(-0.80%)
Jan 05, 2024	23.77	24.98	23.52	24.80	58,990	+0.64(+2.66%)
Jan 04, 2024	24.08	24.77	23.60	24.16	17,707	-0.43(-1.77%)
Jan 03, 2024	26.02	26.16	24.36	24.59	21,098	-1.56(-5.96%)
Jan 02, 2024	24.47	26.38	24.47	26.15	22,414	+1.40(+5.66%)
Dec 29, 2023	25.83	27.61	24.01	24.75	34,572	-0.74(-2.90%)
Dec 28, 2023	26.32	26.42	25.45	25.49	15,271	-0.82(-3.11%)
Dec 27, 2023	27.29	27.29	25.92	26.31	17,923	-0.72(-2.67%)
Dec 26, 2023	26.75	27.32	26.75	27.03	10,705	+0.27(+1.00%)
Dec 22, 2023	26.61	26.91	26.45	26.77	12,644	+0.53(+2.03%)
Dec 21, 2023	25.49	26.23	25.34	26.23	15,160	+0.90(+3.54%)
Dec 20, 2023	26.12	26.66	25.03	25.33	30,380	-0.05(-0.19%)
Dec 19, 2023	24.67	25.76	24.47	25.38	21,312	+1.02(+4.17%)
Dec 18, 2023	24.75	24.75	24.02	24.37	18,151	-0.39(-1.59%)
Dec 15, 2023	25.23	25.23	24.02	24.76	60,169	-0.25(-0.99%)
Dec 14, 2023	24.45	25.02	23.69	25.01	38,452	+0.99(+4.11%)
Dec 13, 2023	23.00	24.14	22.56	24.02	50,303	+1.04(+4.51%)
Dec 12, 2023	23.12	23.33	22.48	22.99	13,905	+0.01(+0.04%)
Dec 11, 2023	22.98	23.07	22.43	22.98	14,141	-0.11(-0.47%)
Dec 08, 2023	22.95	23.48	22.43	23.08	15,927	+0.36(+1.56%)
Dec 07, 2023	22.35	22.77	21.72	22.73	19,443	+0.62(+2.81%)
Dec 06, 2023	22.50	22.84	21.97	22.11	18,844	-0.02(-0.09%)
Dec 05, 2023	23.00	23.00	21.99	22.13	18,272	-0.88(-3.82%)
Dec 04, 2023	23.09	23.39	22.96	23.00	24,908	+0.06(+0.26%)
Dec 01, 2023	21.99	23.17	21.99	22.95	15,396	+1.12(+5.11%)
Nov 30, 2023	21.54	22.33	21.42	21.83	19,445	+0.51(+2.41%)
Nov 29, 2023	21.06	21.35	21.06	21.32	38,832	+0.46(+2.22%)
Nov 28, 2023	21.22	21.53	20.49	20.85	46,305	-0.53(-2.49%)
Nov 27, 2023	20.74	21.67	20.74	21.39	30,330	-0.52(-2.39%)
Nov 24, 2023	21.24	22.11	21.22	21.91	15,017	+0.43(+2.02%)
Nov 22, 2023	21.71	21.71	21.32	21.48	12,006	-0.37(-1.67%)
Nov 21, 2023	22.40	22.40	21.68	21.84	16,495	-0.69(-3.07%)
Nov 20, 2023	22.72	23.04	22.47	22.53	11,809	+0.13(+0.57%)
Nov 17, 2023	21.96	22.60	21.96	22.40	19,842	+0.74(+3.42%)
Nov 16, 2023	22.94	22.94	21.47	21.66	20,382	-1.19(-5.20%)
Nov 15, 2023	24.24	24.34	22.80	22.85	103,211	-1.33(-5.52%)
Nov 14, 2023	23.70	24.19	22.82	24.19	24,276	+1.31(+5.70%)
Nov 13, 2023	22.22	23.14	22.13	22.88	27,338	+0.66(+2.98%)
Nov 10, 2023	21.95	22.38	21.62	22.22	23,642	+0.38(+1.74%)
Nov 09, 2023	21.66	22.10	21.17	21.84	28,683	+0.48(+2.23%)
Nov 08, 2023	21.24	21.43	20.76	21.36	21,965	-0.15(-0.68%)
Nov 07, 2023	21.63	22.10	21.41	21.51	24,479	-0.01(-0.05%)
Nov 06, 2023	22.89	23.06	21.39	21.52	33,086	-1.37(-6.00%)
Nov 03, 2023	22.44	23.04	21.72	22.89	43,947	+1.01(+4.63%)
Nov 02, 2023	22.15	23.11	20.37	21.88	67,938	-2.56(-10.48%)