Regional Management Corp (RM) Historical Stock Data
29.66 ↓0.24 (-0.80%)
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 14 days where Regional Management Corp closed green and 16 days where RM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 29.84 | 30.83 | ↑$0.99 (3.32%) | 29.30 | 31.78 | 35.02K |
| 2024-11-06 | 31.51 | 32.89 | ↑$1.38 (4.38%) | 31.12 | 33.30 | 86.37K |
| 2024-11-05 | 29.18 | 29.66 | ↑$0.48 (1.64%) | 29.18 | 29.97 | 20.21K |
| 2024-11-04 | 28.31 | 29.44 | ↑$1.13 (3.99%) | 28.31 | 30.11 | 38.33K |
| 2024-11-01 | 29.07 | 28.52 | ↓$0.55 (-1.89%) | 28.16 | 29.33 | 18.59K |
| 2024-10-31 | 29.25 | 28.72 | ↓$0.53 (-1.81%) | 28.67 | 29.77 | 16.79K |
| 2024-10-30 | 29.19 | 28.96 | ↓$0.23 (-0.79%) | 28.80 | 29.33 | 19.69K |
| 2024-10-29 | 28.68 | 28.95 | ↑$0.27 (0.94%) | 28.50 | 29.19 | 29.43K |
| 2024-10-28 | 29.18 | 29.12 | ↓$0.06 (-0.21%) | 28.32 | 29.49 | 22.06K |
| 2024-10-25 | 29.90 | 28.67 | ↓$1.23 (-4.11%) | 28.26 | 29.90 | 26.51K |
| 2024-10-24 | 30.10 | 29.51 | ↓$0.59 (-1.96%) | 29.35 | 30.20 | 10.45K |
| 2024-10-23 | 30.32 | 30.24 | ↓$0.08 (-0.26%) | 29.89 | 30.34 | 11.18K |
| 2024-10-22 | 30.01 | 30.57 | ↑$0.56 (1.87%) | 30.01 | 30.62 | 8.32K |
| 2024-10-21 | 32.04 | 30.40 | ↓$1.64 (-5.12%) | 30.38 | 32.04 | 12.70K |
| 2024-10-18 | 32.03 | 32.01 | ↓$0.02 (-0.06%) | 31.59 | 32.03 | 14.95K |
| 2024-10-17 | 30.96 | 32.00 | ↑$1.04 (3.36%) | 30.91 | 32.16 | 20.70K |
| 2024-10-16 | 30.72 | 31.00 | ↑$0.28 (0.91%) | 30.71 | 31.15 | 23.16K |
| 2024-10-15 | 31.71 | 30.58 | ↓$1.13 (-3.56%) | 30.38 | 32.00 | 15.73K |
| 2024-10-14 | 31.02 | 31.46 | ↑$0.44 (1.42%) | 30.78 | 31.69 | 10.57K |
| 2024-10-11 | 30.50 | 31.02 | ↑$0.52 (1.72%) | 30.50 | 31.21 | 14.25K |
| 2024-10-10 | 29.36 | 29.89 | ↑$0.53 (1.81%) | 29.36 | 30.01 | 8.37K |
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?