Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.45	21.84	20.99	21.55	60,104	+0.12(+0.58%)
Sep 28, 2017	21.86	21.86	21.39	21.43	31,596	-0.39(-1.80%)
Sep 27, 2017	21.50	21.99	21.41	21.82	47,209	+0.45(+2.12%)
Sep 26, 2017	21.26	21.78	20.97	21.37	53,033	+0.12(+0.54%)
Sep 25, 2017	21.07	21.49	20.53	21.25	50,513	+0.11(+0.51%)
Sep 22, 2017	20.89	21.25	20.47	21.14	59,525	+0.29(+1.41%)
Sep 21, 2017	20.42	21.08	20.42	20.85	66,660	-0.11(-0.51%)
Sep 20, 2017	20.86	21.08	20.79	20.96	30,671	+0.14(+0.68%)
Sep 19, 2017	20.56	20.84	20.35	20.81	53,649	+0.24(+1.17%)
Sep 18, 2017	20.06	20.78	20.03	20.57	46,570	+0.53(+2.62%)
Sep 15, 2017	19.92	20.11	19.60	20.05	78,988	+0.12(+0.63%)
Sep 14, 2017	20.09	20.40	19.35	19.92	68,105	-0.21(-1.06%)
Sep 13, 2017	20.10	20.40	19.72	20.14	19,062	+0.01(+0.04%)
Sep 12, 2017	20.00	20.47	19.82	20.13	34,718	+0.23(+1.16%)
Sep 11, 2017	19.83	20.27	19.65	19.90	33,911	+0.24(+1.22%)
Sep 08, 2017	19.38	19.88	19.38	19.66	39,318	+0.37(+1.89%)
Sep 07, 2017	20.00	20.00	19.11	19.29	37,722	-0.74(-3.69%)
Sep 06, 2017	19.83	20.24	19.77	20.03	21,419	+0.27(+1.35%)
Sep 05, 2017	20.05	20.05	19.59	19.76	30,178	-0.36(-1.77%)
Sep 01, 2017	19.49	20.31	19.49	20.12	28,795	+0.58(+2.96%)
Aug 31, 2017	19.47	19.97	19.45	19.54	26,722	+0.10(+0.50%)
Aug 30, 2017	19.66	19.76	19.37	19.44	21,543	-0.15(-0.77%)
Aug 29, 2017	19.50	19.71	19.22	19.59	25,723	-0.17(-0.86%)
Aug 28, 2017	19.76	20.06	19.36	19.76	35,226	+0.09(+0.45%)
Aug 25, 2017	19.67	19.85	19.55	19.67	26,563	+0.09(+0.45%)
Aug 24, 2017	19.71	19.73	19.37	19.59	35,996	+0.00(+0.00%)
Aug 23, 2017	19.78	20.24	19.55	19.59	52,578	-0.37(-1.87%)
Aug 22, 2017	19.90	20.08	19.83	19.96	21,768	+0.17(+0.85%)
Aug 21, 2017	19.68	19.99	19.51	19.79	44,470	+0.02(+0.09%)
Aug 18, 2017	19.59	20.12	19.57	19.77	54,045	+0.04(+0.23%)
Aug 17, 2017	20.04	20.25	19.56	19.73	24,562	-0.45(-2.21%)
Aug 16, 2017	20.61	20.61	19.92	20.17	18,610	-0.25(-1.22%)
Aug 15, 2017	20.51	21.14	19.93	20.42	33,214	+0.02(+0.09%)
Aug 14, 2017	20.44	20.70	19.91	20.40	40,303	+0.19(+0.92%)
Aug 11, 2017	19.83	20.54	19.83	20.22	27,312	-0.02(-0.09%)
Aug 10, 2017	20.64	20.97	20.15	20.24	88,138	-0.50(-2.40%)
Aug 09, 2017	20.95	21.20	20.31	20.73	65,014	-0.37(-1.77%)
Aug 08, 2017	21.14	21.61	20.74	21.11	33,464	-0.10(-0.46%)
Aug 07, 2017	21.13	21.37	20.85	21.21	50,651	+0.10(+0.46%)
Aug 04, 2017	21.03	21.25	20.83	21.11	46,574	+0.18(+0.85%)
Aug 03, 2017	21.16	21.21	20.78	20.93	71,101	-0.28(-1.34%)
Aug 02, 2017	21.23	21.65	19.62	21.21	170,402	-0.24(-1.12%)
Aug 01, 2017	21.57	21.91	21.19	21.45	135,283	+0.10(+0.46%)
Jul 31, 2017	21.70	21.71	21.33	21.36	35,279	-0.24(-1.11%)
Jul 28, 2017	22.05	22.27	21.48	21.60	77,918	-0.40(-1.82%)
Jul 27, 2017	22.41	22.41	21.38	22.00	231,868	-0.30(-1.36%)
Jul 26, 2017	21.96	22.51	21.70	22.30	83,219	+0.44(+2.00%)
Jul 25, 2017	22.18	22.40	21.77	21.86	46,119	-0.12(-0.57%)
Jul 24, 2017	21.78	22.23	21.38	21.99	62,376	+0.22(+1.02%)
Jul 21, 2017	22.05	22.05	21.61	21.77	39,109	-0.07(-0.33%)
Jul 20, 2017	21.88	22.03	21.69	21.84	51,199	+0.04(+0.20%)
Jul 19, 2017	21.98	22.22	21.78	21.79	55,820	-0.20(-0.93%)
Jul 18, 2017	22.07	22.12	21.22	22.00	90,413	-0.12(-0.52%)
Jul 17, 2017	21.72	22.23	21.48	22.11	61,349	+0.40(+1.84%)
Jul 14, 2017	21.84	22.01	21.45	21.71	49,978	-0.19(-0.85%)
Jul 13, 2017	21.86	21.98	21.16	21.90	122,444	+0.12(+0.57%)
Jul 12, 2017	21.15	21.86	21.12	21.78	116,640	+0.88(+4.22%)
Jul 11, 2017	20.75	21.04	20.41	20.89	61,071	+0.20(+0.99%)
Jul 10, 2017	20.47	20.93	20.25	20.69	130,967	+0.22(+1.09%)
Jul 07, 2017	20.67	20.79	20.21	20.47	130,645	-0.07(-0.35%)
Jul 06, 2017	20.78	21.07	20.35	20.54	113,536	-0.32(-1.54%)
Jul 05, 2017	20.80	21.21	20.40	20.86	52,023	+0.04(+0.21%)