RM - Regional Management Corp.
Close
34.74
0.110 0.317%
Share volume: 182
Last Updated: Fri 27 Dec 2024 02:30:12 PM CET
Credit Card Issuing :
0.22%
PREVIOUS CLOSE
CHG
CHG%
$34.63
0.11
0.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $32.84 | $32.84 | $33.44 | $33.44 | $32.78 | $32.78 | $33.36 | $33.36 | 13,639 | $13,639.00 |
| 12/23/2024 | $33.49 | $33.49 | $33.70 | $33.70 | $32.69 | $32.69 | $32.82 | $32.82 | 34,897 | $34,897.00 |
| 12/20/2024 | $32.35 | $32.35 | $34.38 | $34.38 | $32.35 | $32.35 | $33.86 | $33.86 | 64,120 | $58,096.00 |
| 12/19/2024 | $32.98 | $32.98 | $33.76 | $33.76 | $32.08 | $32.08 | $32.94 | $32.94 | 29,250 | $29,250.00 |
| 12/18/2024 | $33.92 | $33.92 | $35.23 | $35.23 | $32.18 | $32.18 | $32.50 | $32.50 | 50,143 | $50,143.00 |
| 12/17/2024 | $34.17 | $34.17 | $34.40 | $34.40 | $33.87 | $33.87 | $33.94 | $33.94 | 33,884 | $33,884.00 |
| 12/16/2024 | $34.16 | $34.16 | $35.24 | $35.24 | $34.09 | $34.09 | $34.17 | $34.17 | 40,639 | $40,639.00 |
| 12/13/2024 | $33.69 | $33.69 | $34.33 | $34.33 | $33.67 | $33.67 | $34.09 | $34.09 | 17,530 | $17,530.00 |