Regional Management Corp (RM) Historical Stock Data
33.86 ↑0.92 (2.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RM is down -0.03% a day on average. There have been 16 days where Regional Management Corp closed green and 14 days where RM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 32.35 | 33.86 | ↑$1.51 (4.67%) | 32.35 | 34.38 | 64.12K |
| 2024-12-19 | 32.98 | 32.94 | ↓$0.04 (-0.12%) | 32.08 | 33.76 | 29.25K |
| 2024-12-18 | 33.92 | 32.50 | ↓$1.42 (-4.19%) | 32.18 | 35.23 | 50.14K |
| 2024-12-17 | 34.17 | 33.94 | ↓$0.23 (-0.67%) | 33.87 | 34.40 | 33.88K |
| 2024-12-16 | 34.16 | 34.17 | ↑$0.01 (0.03%) | 34.09 | 35.24 | 40.64K |
| 2024-12-13 | 33.69 | 34.09 | ↑$0.40 (1.19%) | 33.67 | 34.33 | 17.53K |
| 2024-12-12 | 34.19 | 33.71 | ↓$0.48 (-1.40%) | 33.71 | 34.19 | 36.45K |
| 2024-12-11 | 34.13 | 33.95 | ↓$0.18 (-0.53%) | 33.57 | 34.29 | 83.26K |
| 2024-12-10 | 33.83 | 33.97 | ↑$0.14 (0.41%) | 33.75 | 35.02 | 42.53K |
| 2024-12-09 | 33.50 | 33.92 | ↑$0.42 (1.25%) | 33.37 | 34.50 | 34.98K |
| 2024-12-06 | 33.02 | 33.27 | ↑$0.25 (0.76%) | 32.92 | 33.39 | 20.81K |
| 2024-12-05 | 32.58 | 32.62 | ↑$0.04 (0.12%) | 32.14 | 33.00 | 28.11K |
| 2024-12-04 | 33.62 | 32.27 | ↓$1.35 (-4.02%) | 32.06 | 33.62 | 52.02K |
| 2024-12-03 | 32.05 | 33.75 | ↑$1.70 (5.30%) | 31.96 | 34.04 | 30.81K |
| 2024-12-02 | 30.47 | 30.97 | ↑$0.50 (1.64%) | 30.22 | 31.20 | 20.57K |
| 2024-11-29 | 30.99 | 30.53 | ↓$0.46 (-1.48%) | 30.36 | 30.99 | 8.95K |
| 2024-11-27 | 30.97 | 30.84 | ↓$0.13 (-0.42%) | 30.80 | 31.24 | 11.16K |
| 2024-11-26 | 30.55 | 30.72 | ↑$0.17 (0.56%) | 30.55 | 31.14 | 10.60K |
| 2024-11-25 | 30.50 | 30.93 | ↑$0.43 (1.41%) | 30.15 | 31.54 | 19.91K |
| 2024-11-22 | 29.95 | 30.03 | ↑$0.08 (0.27%) | 29.46 | 30.26 | 12.68K |
| 2024-11-21 | 29.46 | 29.70 | ↑$0.24 (0.81%) | 29.25 | 30.01 | 13.84K |
| 2024-11-20 | 29.84 | 29.66 | ↓$0.18 (-0.60%) | 29.22 | 29.84 | 13.15K |
| 2024-11-19 | 29.60 | 29.90 | ↑$0.30 (1.01%) | 28.94 | 30.22 | 11.16K |
| 2024-11-18 | 29.49 | 29.80 | ↑$0.31 (1.05%) | 29.49 | 30.43 | 22.52K |
| 2024-11-15 | 30.01 | 29.67 | ↓$0.34 (-1.13%) | 29.24 | 30.01 | 30.43K |
| 2024-11-14 | 30.11 | 29.73 | ↓$0.38 (-1.26%) | 29.07 | 30.11 | 23.28K |
| 2024-11-13 | 30.62 | 29.67 | ↓$0.95 (-3.10%) | 29.55 | 30.62 | 49.89K |
| 2024-11-12 | 30.34 | 30.09 | ↓$0.25 (-0.82%) | 29.78 | 30.73 | 22.84K |
| 2024-11-11 | 31.01 | 30.34 | ↓$0.67 (-2.16%) | 30.06 | 31.01 | 27.42K |
| 2024-11-08 | 30.83 | 31.01 | ↑$0.18 (0.58%) | 30.52 | 31.35 | 22.20K |
Create an account or log in to view more rows.
$RM Slapping that ask today
$RM overvalued
$RM holdddd it tight yall
$RM now is the time to slap that ask!!!
$RM MAY RIP TOMORROW
$RM Starting a small position
$RM Spike it!
$RM -
Buy
buy
buy!
$RM the price is wrong
$RM how long until we take off?