Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	54.22	54.34	52.43	53.06	117,289	-0.52(-0.97%)
Sep 29, 2021	56.46	56.46	53.37	53.58	118,020	-3.66(-6.39%)
Sep 28, 2021	58.13	58.24	57.11	57.24	86,096	-0.85(-1.46%)
Sep 27, 2021	56.20	58.44	56.20	58.09	67,202	+2.10(+3.75%)
Sep 24, 2021	54.61	56.23	54.61	55.99	32,450	+0.98(+1.79%)
Sep 23, 2021	54.30	55.24	54.04	55.01	62,702	+1.24(+2.31%)
Sep 22, 2021	52.71	54.77	52.71	53.77	56,435	+1.65(+3.17%)
Sep 21, 2021	51.41	52.62	51.33	52.12	54,262	+0.97(+1.89%)
Sep 20, 2021	54.25	54.25	50.56	51.15	120,031	-4.33(-7.81%)
Sep 17, 2021	56.15	56.29	53.60	55.48	193,302	-0.41(-0.73%)
Sep 16, 2021	54.48	56.34	53.57	55.89	107,729	+1.19(+2.17%)
Sep 15, 2021	55.64	56.38	54.64	54.71	76,010	-0.66(-1.19%)
Sep 14, 2021	54.91	57.60	54.77	55.36	177,503	+0.83(+1.52%)
Sep 13, 2021	53.42	54.76	52.91	54.53	48,916	+1.71(+3.25%)
Sep 10, 2021	53.13	54.63	52.82	52.82	53,783	+0.16(+0.31%)
Sep 09, 2021	52.52	53.66	52.50	52.65	59,432	+0.06(+0.12%)
Sep 08, 2021	52.32	52.70	51.90	52.59	39,980	-0.10(-0.19%)
Sep 07, 2021	52.65	53.27	52.43	52.69	56,174	+0.05(+0.09%)
Sep 03, 2021	52.89	53.13	52.34	52.64	35,553	-0.58(-1.10%)
Sep 02, 2021	53.50	53.62	52.43	53.23	35,805	+0.04(+0.07%)
Sep 01, 2021	54.24	54.45	52.92	53.19	69,074	-1.01(-1.87%)
Aug 31, 2021	52.84	54.62	52.84	54.20	37,785	+1.09(+2.06%)
Aug 30, 2021	53.83	53.83	52.73	53.11	34,084	-0.54(-1.00%)
Aug 27, 2021	51.81	53.76	51.81	53.65	38,576	+1.78(+3.43%)
Aug 26, 2021	52.84	52.94	51.78	51.87	32,098	-0.79(-1.51%)
Aug 25, 2021	51.65	53.29	51.52	52.66	40,180	+1.01(+1.96%)
Aug 24, 2021	52.35	52.48	51.57	51.65	69,183	-0.38(-0.74%)
Aug 23, 2021	51.49	52.49	51.30	52.03	52,520	+0.63(+1.22%)
Aug 20, 2021	50.12	51.73	49.76	51.41	60,952	+1.41(+2.82%)
Aug 19, 2021	50.10	50.49	49.31	50.00	45,086	-0.60(-1.18%)
Aug 18, 2021	51.31	51.78	50.59	50.60	58,206	-0.74(-1.43%)
Aug 17, 2021	50.93	51.99	50.81	51.33	33,455	+0.21(+0.41%)
Aug 16, 2021	50.75	51.62	50.57	51.12	39,914	-0.05(-0.11%)
Aug 13, 2021	51.51	52.31	50.93	51.18	65,707	-0.30(-0.58%)
Aug 12, 2021	52.04	52.04	50.91	51.48	51,995	-0.37(-0.72%)
Aug 11, 2021	52.86	52.86	51.71	51.85	62,571	-0.61(-1.16%)
Aug 10, 2021	52.67	52.69	51.86	52.46	69,115	-0.25(-0.47%)
Aug 09, 2021	53.55	53.66	52.58	52.71	56,609	-0.81(-1.51%)
Aug 06, 2021	53.70	54.10	53.26	53.51	50,345	+0.69(+1.31%)
Aug 05, 2021	54.07	54.41	52.39	52.82	53,622	-1.03(-1.91%)
Aug 04, 2021	49.04	54.90	49.04	53.85	122,575	+5.30(+10.92%)
Aug 03, 2021	47.41	48.70	46.38	48.55	50,312	+1.52(+3.22%)
Aug 02, 2021	46.95	48.93	46.88	47.03	56,793	+0.05(+0.12%)
Jul 30, 2021	46.34	47.37	46.34	46.98	61,288	+0.30(+0.64%)
Jul 29, 2021	46.81	46.88	46.31	46.68	38,868	+0.35(+0.76%)
Jul 28, 2021	46.93	46.93	46.02	46.32	39,144	-0.48(-1.03%)
Jul 27, 2021	46.15	46.85	46.05	46.80	87,702	+0.28(+0.61%)
Jul 26, 2021	46.58	47.26	46.17	46.52	51,205	+0.05(+0.10%)
Jul 23, 2021	46.09	46.56	45.99	46.48	38,017	+0.48(+1.05%)
Jul 22, 2021	46.82	46.82	45.14	45.99	41,405	-1.00(-2.13%)
Jul 21, 2021	47.22	47.91	46.88	46.99	62,410	+0.19(+0.41%)
Jul 20, 2021	44.27	47.89	44.27	46.80	157,795	+2.91(+6.64%)
Jul 19, 2021	43.65	44.22	42.63	43.89	93,198	-0.60(-1.35%)
Jul 16, 2021	44.70	45.17	44.11	44.49	98,300	-0.05(-0.12%)
Jul 15, 2021	43.22	44.61	43.14	44.54	55,108	+0.92(+2.10%)
Jul 14, 2021	43.60	44.04	43.33	43.62	46,006	+0.26(+0.61%)
Jul 13, 2021	43.19	43.72	43.01	43.36	41,110	-0.22(-0.50%)
Jul 12, 2021	42.83	43.88	42.83	43.58	52,436	+1.08(+2.54%)
Jul 09, 2021	41.84	43.12	41.84	42.50	38,068	+1.36(+3.31%)
Jul 08, 2021	41.11	42.15	40.00	41.14	47,173	-0.67(-1.61%)
Jul 07, 2021	41.54	42.20	41.34	41.81	35,625	+0.07(+0.17%)
Jul 06, 2021	42.09	42.58	41.14	41.74	50,585	-0.34(-0.82%)
Jul 02, 2021	42.73	43.20	41.99	42.08	24,568	-0.49(-1.15%)