Regional Management Corp (RM) Historical Stock Data
26.29 ↑0.05 (0.17%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RM is up 0.20% a day on average. There have been 15 days where Regional Management Corp closed green and 15 days where RM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 25.85 | 26.24 | ↑$0.39 (1.51%) | 25.70 | 26.64 | 12.11K |
| 2024-04-22 | 25.28 | 25.78 | ↑$0.50 (1.98%) | 25.17 | 26.09 | 18.02K |
| 2024-04-19 | 24.59 | 25.20 | ↑$0.61 (2.48%) | 24.59 | 25.21 | 19.51K |
| 2024-04-18 | 25.10 | 24.87 | ↓$0.23 (-0.92%) | 24.75 | 25.39 | 40.65K |
| 2024-04-17 | 24.50 | 24.86 | ↑$0.36 (1.47%) | 24.39 | 25.12 | 44.11K |
| 2024-04-16 | 24.96 | 24.57 | ↓$0.39 (-1.56%) | 24.49 | 25.34 | 18.90K |
| 2024-04-15 | 25.00 | 24.86 | ↓$0.14 (-0.56%) | 24.41 | 25.03 | 49.42K |
| 2024-04-12 | 25.40 | 25.00 | ↓$0.40 (-1.57%) | 24.61 | 25.77 | 20.04K |
| 2024-04-11 | 24.66 | 25.40 | ↑$0.74 (3.00%) | 24.66 | 25.50 | 21.56K |
| 2024-04-10 | 24.94 | 24.84 | ↓$0.10 (-0.40%) | 24.42 | 24.94 | 34.48K |
| 2024-04-09 | 25.07 | 25.36 | ↑$0.29 (1.16%) | 24.97 | 25.42 | 14.76K |
| 2024-04-08 | 24.70 | 24.76 | ↑$0.06 (0.24%) | 24.39 | 25.01 | 30.45K |
| 2024-04-05 | 24.03 | 24.66 | ↑$0.63 (2.62%) | 23.98 | 24.84 | 16.40K |
| 2024-04-04 | 24.20 | 24.26 | ↑$0.06 (0.25%) | 23.97 | 24.63 | 31.19K |
| 2024-04-03 | 23.72 | 23.93 | ↑$0.21 (0.89%) | 23.72 | 24.24 | 32.27K |
| 2024-04-02 | 23.67 | 24.00 | ↑$0.33 (1.39%) | 23.35 | 24.27 | 28.15K |
| 2024-04-01 | 24.26 | 24.06 | ↓$0.20 (-0.82%) | 23.99 | 24.56 | 28K |
| 2024-03-28 | 24.20 | 24.21 | ↑$0.01 (0.04%) | 24.09 | 24.60 | 53.24K |
| 2024-03-27 | 24.49 | 24.20 | ↓$0.29 (-1.18%) | 24.04 | 24.52 | 33.18K |
| 2024-03-26 | 24.53 | 23.84 | ↓$0.69 (-2.81%) | 23.73 | 24.60 | 40.66K |
| 2024-03-25 | 24.70 | 24.25 | ↓$0.45 (-1.82%) | 24.23 | 24.70 | 12.23K |
| 2024-03-22 | 24.80 | 24.35 | ↓$0.45 (-1.81%) | 24.24 | 24.80 | 18.12K |
| 2024-03-21 | 25.59 | 25.17 | ↓$0.42 (-1.64%) | 24.55 | 25.85 | 21.72K |
| 2024-03-20 | 23.04 | 25.21 | ↑$2.17 (9.42%) | 23.04 | 25.35 | 32.44K |
| 2024-03-19 | 22.90 | 23.20 | ↑$0.30 (1.31%) | 22.90 | 23.41 | 20.99K |
| 2024-03-18 | 23.60 | 22.90 | ↓$0.70 (-2.97%) | 22.90 | 23.60 | 16.09K |
| 2024-03-15 | 22.92 | 23.43 | ↑$0.51 (2.23%) | 22.92 | 23.63 | 58.22K |
| 2024-03-14 | 23.86 | 23.19 | ↓$0.67 (-2.81%) | 22.89 | 23.86 | 32.96K |
| 2024-03-13 | 23.98 | 23.74 | ↓$0.24 (-1.00%) | 23.58 | 24.38 | 14.43K |
| 2024-03-12 | 24.17 | 23.65 | ↓$0.52 (-2.15%) | 23.64 | 24.26 | 13.68K |
Create an account or log in to view more rows.
$RM Spike it!
$RM -
Buy
buy
buy!
$RM the price is wrong
$RM how long until we take off?
$RM tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RM volume = money
$RM my put options are fine
$RM whats the news????
$RM push baby push!
$RM Short again!! 😀 😀