Dark

RM
REGIONAL MANAGEMENT CORP
stock NYSE

At Close

May 23, 2025 3:59:47 PM EDT

26.26USD-0.662%(-0.18)40,407

26.30Bid 26.40Ask 0.10Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-26.44)0

After-hours

May 19, 2025 4:00:30 PM EDT

28.95USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	26.1700	26.4000	26.0700	26.26	-0.681%	40,407	0.000%
2025-05-22	26.9300	27.3000	26.4150	26.44	-2.471%	58,341	-0.681%
2025-05-21	27.5400	28.1100	27.0700	27.11	-3.660%	76,570	-3.135%
2025-05-20	28.9300	28.9883	28.1000	28.14	-2.798%	51,457	-6.681%
2025-05-19	27.9900	29.0500	27.9900	28.95	+1.401%	45,877	-9.292%
2025-05-16	29.0600	29.2600	28.5000	28.55	-1.957%	36,293	-8.021%
2025-05-15	29.6200	29.9500	28.8900	29.12	-2.446%	33,354	-9.821%
2025-05-14	29.8200	30.1400	29.7200	29.85	-0.434%	46,049	-12.027%
2025-05-13	30.1000	30.1648	29.6000	29.98	+1.079%	50,662	-12.408%
2025-05-12	30.0300	30.4300	29.5500	29.66	+2.665%	45,445	-11.463%
2025-05-09	29.1100	29.1600	28.8600	28.89	-0.035%	37,826	-9.103%
2025-05-08	29.2900	29.3350	28.5500	28.90	+0.767%	44,240	-9.135%
2025-05-07	28.8800	29.4800	28.4900	28.68	+0.844%	95,691	-8.438%
2025-05-06	27.2600	28.5200	27.2600	28.44	+3.569%	47,075	-7.665%
2025-05-05	27.0400	27.5600	26.6000	27.46	-0.290%	80,228	-4.370%
2025-05-02	28.0100	28.2550	26.1750	27.54	-0.254%	63,586	-4.648%
2025-05-01	30.6200	33.2100	27.2100	27.61	-16.155%	121,066	-4.890%
2025-04-30	33.4000	33.5300	31.8550	32.93	-2.890%	40,747	-20.255%
2025-04-29	33.3000	34.0700	33.3000	33.91	+0.893%	22,126	-22.560%
2025-04-28	33.4700	33.6700	33.0900	33.61	+0.179%	17,258	-21.868%
2025-04-25	33.4100	33.6900	33.2900	33.55	0.000%	18,796	-21.729%
2025-04-24	32.8800	33.8950	32.7800	33.55	+1.697%	25,467	-21.729%
2025-04-23	32.9500	33.9100	32.8400	32.99	+2.105%	36,572	-20.400%
2025-04-22	31.6900	33.2200	30.7407	32.31	+2.931%	57,474	-18.725%
2025-04-21	31.1300	31.5400	30.5500	31.39	+0.384%	55,964	-16.343%
2025-04-17	30.9900	31.6300	30.8950	31.27	+0.611%	50,071	-16.022%
2025-04-16	31.2600	31.4650	30.6100	31.08	-0.798%	38,386	-15.508%
2025-04-15	30.6400	31.9300	30.4700	31.33	+2.019%	42,194	-16.183%
2025-04-14	30.2900	30.9900	29.7500	30.71	+3.296%	47,234	-14.490%
2025-04-11	29.6500	30.2000	28.8200	29.73	+0.541%	37,302	-11.672%
2025-04-10	30.4800	30.5300	28.7350	29.57	-4.981%	45,869	-11.194%
2025-04-09	27.7800	31.9350	27.6900	31.12	+10.472%	56,588	-15.617%
2025-04-08	29.0100	29.9900	27.7000	28.17	-0.071%	56,124	-6.780%
2025-04-07	26.9800	29.0198	25.4100	28.19	+0.931%	73,788	-6.846%
2025-04-04	27.7500	29.3900	26.6100	27.93	-3.723%	66,440	-5.979%
2025-04-03	30.0000	30.0000	28.8000	29.01	-7.523%	75,428	-9.479%
2025-04-02	30.1600	31.6700	30.1600	31.37	+2.718%	35,217	-16.289%
2025-04-01	29.9500	30.8000	29.7500	30.54	+1.428%	31,854	-14.014%
2025-03-31	29.7200	30.5050	29.5000	30.11	-0.660%	23,202	-12.786%
2025-03-28	31.8100	31.8100	29.9400	30.31	-4.082%	25,758	-13.362%
2025-03-27	31.6600	32.0208	29.9800	31.60	+0.190%	26,174	-16.899%
2025-03-26	31.4400	31.7700	30.9400	31.54	+0.254%	23,015	-16.741%
2025-03-25	32.0000	32.0800	31.2600	31.46	-1.038%	33,135	-16.529%
2025-03-24	31.4300	32.0600	31.4100	31.79	+3.080%	44,595	-17.395%
2025-03-21	30.3600	31.6600	30.0800	30.84	+0.522%	111,738	-14.851%
2025-03-20	30.3100	31.1400	30.1300	30.68	-0.098%	27,623	-14.407%
2025-03-19	29.7100	31.9200	29.7100	30.71	+3.540%	34,048	-14.490%
2025-03-18	29.6700	30.4050	29.0600	29.66	-0.269%	27,431	-11.463%
2025-03-17	29.7600	29.9480	29.1640	29.74	-0.168%	33,571	-11.701%
2025-03-14	29.4300	30.0400	29.3419	29.79	+2.795%	20,798	-11.850%
2025-03-13	29.9900	30.2200	28.6000	28.98	-3.400%	22,047	-9.386%
2025-03-12	30.2500	30.3600	29.4000	30.00	+0.503%	37,652	-12.467%
2025-03-11	30.0900	30.2300	29.3200	29.85	+0.607%	52,182	-12.027%
2025-03-10	31.0500	31.3600	29.4000	29.67	-6.345%	74,480	-11.493%
2025-03-07	31.4000	32.0600	30.8200	31.68	+0.221%	53,495	-17.109%
2025-03-06	31.9100	32.1250	31.4070	31.61	-1.924%	20,186	-16.925%
2025-03-05	31.7000	32.6150	31.4450	32.23	+2.382%	57,329	-18.523%
2025-03-04	31.5300	32.2100	30.5100	31.48	-1.656%	70,370	-16.582%
2025-03-03	33.4700	33.7300	31.8300	32.01	-4.590%	44,329	-17.963%
2025-02-28	32.7100	33.7000	32.6650	33.55	+2.568%	31,542	-21.729%
2025-02-27	33.0900	33.2700	32.5900	32.71	-0.939%	23,367	-19.719%
2025-02-26	32.6300	33.2050	32.6300	33.02	+0.763%	31,263	-20.472%
2025-02-25	33.0900	33.1800	32.4850	32.77	-0.274%	31,706	-19.866%
2025-02-24	34.5800	34.5800	32.8500	32.86	-4.114%	32,339	-20.085%
2025-02-21	35.7400	35.7400	34.1600	34.27	-3.000%	33,463	-23.373%
2025-02-20	36.2600	36.4999	35.0300	35.33	-2.726%	38,844	-25.672%
2025-02-19	36.3300	36.4000	36.0200	36.32	-0.028%	37,985	-27.698%
2025-02-18	36.2100	36.7700	35.8700	36.33	+0.331%	37,310	-27.718%
2025-02-14	36.2200	36.4400	36.0100	36.21	+0.864%	28,485	-27.479%
2025-02-13	35.9900	36.2000	35.5000	35.90	+0.871%	34,122	-26.852%
2025-02-12	35.4400	36.4100	35.1800	35.59	-0.503%	62,468	-26.215%
2025-02-11	35.7900	36.5235	35.4900	35.77	-1.242%	51,406	-26.587%
2025-02-10	35.4200	36.6500	34.9801	36.22	+2.057%	78,054	-27.499%
2025-02-07	36.0400	36.2900	35.4400	35.49	-1.853%	49,360	-26.007%
2025-02-06	36.9400	37.5200	34.5800	36.16	-2.112%	75,212	-27.378%
2025-02-05	36.6700	37.0000	36.4300	36.94	+1.233%	59,098	-28.912%
2025-02-04	35.8100	36.5400	35.8100	36.49	+1.305%	67,516	-28.035%
2025-02-03	34.8500	36.1300	34.6200	36.02	+0.643%	36,265	-27.096%
2025-01-31	36.5000	36.7300	35.6800	35.79	-1.891%	61,033	-26.628%
2025-01-30	37.0200	37.0200	36.1800	36.48	-0.518%	28,306	-28.015%
2025-01-29	36.2700	37.1900	35.9150	36.67	+0.246%	35,830	-28.388%
2025-01-28	36.2600	36.8100	35.9900	36.58	+1.414%	61,013	-28.212%
2025-01-27	35.9100	36.4700	35.3900	36.07	-0.716%	48,143	-27.197%
2025-01-24	35.8500	36.6500	35.7101	36.33	+0.861%	57,254	-27.718%
2025-01-23	35.9600	36.3200	35.7700	36.02	-0.028%	67,721	-27.096%
2025-01-22	35.5000	36.2800	35.2804	36.03	+1.009%	50,077	-27.116%
2025-01-21	35.8700	36.3000	35.4100	35.67	-0.056%	49,767	-26.381%
2025-01-17	35.3200	36.7980	35.3200	35.69	+1.797%	54,508	-26.422%
2025-01-16	34.2400	35.0600	34.1600	35.06	+1.682%	75,936	-25.100%
2025-01-15	34.2800	34.6700	33.7100	34.48	+3.606%	92,521	-23.840%
2025-01-14	32.4800	33.4000	32.4800	33.28	+2.811%	65,513	-21.094%
2025-01-13	31.4400	32.4800	30.6100	32.37	+3.024%	73,282	-18.876%
2025-01-10	32.2900	32.6100	31.3700	31.42	-4.178%	37,759	-16.423%
2025-01-08	32.5000	33.1300	32.4100	32.79	-0.546%	30,440	-19.915%
2025-01-07	33.3100	33.3300	32.4600	32.97	-0.991%	40,998	-20.352%
2025-01-06	33.9000	34.0500	33.0600	33.30	-1.770%	46,098	-21.141%
2025-01-03	33.4300	34.0300	33.2000	33.90	+1.436%	63,580	-22.537%
2025-01-02	33.9800	34.3300	33.0700	33.42	-1.648%	42,280	-21.424%
2024-12-31	33.7500	34.7000	33.7500	33.98	+1.433%	37,413	-22.719%
2024-12-30	33.7200	33.9900	33.1300	33.50	-0.652%	30,245	-21.612%
2024-12-27	34.3200	34.8500	33.5450	33.72	-2.628%	34,036	-22.123%
2024-12-26	33.3200	34.9500	33.3200	34.63	+3.807%	30,285	-24.170%
2024-12-24	32.8400	33.4400	32.7800	33.36	+1.645%	13,639	-21.283%
2024-12-23	33.4900	33.7000	32.6900	32.82	-3.071%	34,897	-19.988%
2024-12-20	32.3500	34.3751	32.3500	33.86	+2.793%	54,230	-22.445%
2024-12-19	32.9800	33.7600	32.0800	32.94	+1.354%	29,008	-20.279%
2024-12-18	33.9200	35.2300	32.1800	32.50	-4.243%	49,987	-19.200%
2024-12-17	34.1700	34.4000	33.8700	33.94	-0.673%	32,505	-22.628%
2024-12-16	34.1600	35.2362	34.0900	34.17	+0.235%	40,342	-23.149%
2024-12-13	33.6900	34.3300	33.6700	34.09	+1.127%	17,530	-22.969%
2024-12-12	34.1900	34.1900	33.7100	33.71	-0.707%	35,865	-22.100%
2024-12-11	34.1300	34.2900	33.5700	33.95	-0.059%	62,800	-22.651%
2024-12-10	33.8300	35.0200	33.7500	33.97	+0.147%	41,368	-22.696%
2024-12-09	33.5000	34.5000	33.3700	33.92	+1.954%	34,630	-22.583%
2024-12-06	33.0200	33.3900	32.9150	33.27	+1.993%	20,502	-21.070%
2024-12-05	32.5800	33.0000	32.1400	32.62	+1.085%	27,453	-19.497%
2024-12-04	33.6200	33.6200	32.0600	32.27	-4.385%	48,026	-18.624%
2024-12-03	32.0500	34.0400	31.9600	33.75	+8.976%	30,222	-22.193%
2024-12-02	30.4700	31.2000	30.2200	30.97	+1.441%	19,441	-15.208%
2024-11-29	30.9900	30.9900	30.3610	30.53	-1.005%	8,550	-13.986%
2024-11-27	30.9700	31.2350	30.8000	30.84	+0.391%	10,644	-14.851%
2024-11-26	30.5500	31.1400	30.5500	30.72	-0.679%	10,104	-14.518%
2024-11-25	30.5000	31.5403	30.1500	30.93	+2.997%	19,174	-15.099%
2024-11-22	29.9500	30.2600	29.4600	30.03	+1.111%	12,473	-12.554%
2024-11-21	29.4600	30.0100	29.2500	29.70	+0.135%	13,839	-11.582%
2024-11-20	29.8400	29.8400	29.2200	29.66	-0.803%	10,918	-11.463%
2024-11-19	29.6000	30.2241	28.9400	29.90	+0.336%	11,157	-12.174%
2024-11-18	29.4900	30.4300	29.4900	29.80	+0.438%	21,549	-11.879%
2024-11-15	30.0100	30.0100	29.2400	29.67	-0.202%	29,799	-11.493%
2024-11-14	30.1100	30.1100	29.0700	29.73	+0.202%	21,423	-11.672%
2024-11-13	30.6200	30.6200	29.5500	29.67	-1.396%	49,114	-11.493%
2024-11-12	30.3400	30.7300	29.7800	30.09	-0.824%	20,955	-12.728%
2024-11-11	31.0100	31.0100	30.0600	30.34	-2.161%	26,993	-13.448%
2024-11-08	30.8300	31.3450	30.5200	31.01	+0.584%	22,197	-15.318%
2024-11-07	29.8400	31.7762	29.3000	30.83	-6.263%	35,018	-14.823%
2024-11-06	31.5100	33.3000	31.1200	32.89	+10.890%	84,291	-20.158%
2024-11-05	29.1800	29.9700	29.1800	29.66	+0.747%	20,034	-11.463%
2024-11-04	28.3100	30.1100	28.3100	29.44	+3.226%	37,428	-10.802%
2024-11-01	29.0700	29.3300	28.1600	28.52	-0.696%	16,375	-7.924%
2024-10-31	29.2500	29.7650	28.6700	28.72	-0.829%	16,046	-8.565%
2024-10-30	29.1900	29.3250	28.8000	28.96	+0.035%	19,196	-9.323%
2024-10-29	28.6800	29.1900	28.5000	28.95	-0.584%	29,147	-9.292%
2024-10-28	29.1800	29.4850	28.3200	29.12	+1.570%	22,055	-9.821%
2024-10-25	29.9000	29.9000	28.2550	28.67	-2.846%	26,371	-8.406%
2024-10-24	30.1000	30.2000	29.3500	29.51	-2.414%	10,452	-11.013%
2024-10-23	30.3200	30.3400	29.8900	30.24	-1.079%	11,178	-13.161%
2024-10-22	30.0100	30.6200	30.0100	30.57	+0.559%	8,011	-14.099%
2024-10-21	32.0400	32.0400	30.3800	30.40	-5.030%	12,697	-13.618%
2024-10-18	32.0300	32.0300	31.5900	32.01	+0.031%	14,690	-17.963%
2024-10-17	30.9600	32.1600	30.9050	32.00	+3.226%	20,574	-17.938%
2024-10-16	30.7200	31.1500	30.7100	31.00	+1.373%	21,696	-15.290%
2024-10-15	31.7100	32.0000	30.3790	30.58	-2.797%	14,896	-14.127%
2024-10-14	31.0200	31.6900	30.7814	31.46	+1.418%	10,571	-16.529%
2024-10-11	30.4950	31.2050	30.4950	31.02	+3.781%	14,111	-15.345%
2024-10-10	29.3600	30.0100	29.3600	29.89	+0.268%	8,244	-12.145%
2024-10-09	30.1400	30.5700	29.6500	29.81	-1.650%	13,693	-11.909%
2024-10-08	31.3300	31.3300	30.1000	30.31	-3.225%	19,599	-13.362%
2024-10-07	31.3950	31.6800	31.1100	31.32	-0.159%	14,165	-16.156%
2024-10-04	31.2700	31.4800	31.1500	31.37	+0.609%	12,601	-16.289%
2024-10-03	31.4900	31.8600	31.1600	31.18	-2.073%	8,855	-15.779%
2024-10-02	32.3580	32.3580	31.7500	31.84	-0.655%	9,080	-17.525%
2024-10-01	32.7100	32.7100	31.8125	32.05	-2.018%	13,938	-18.066%
2024-09-30	33.1700	33.2515	32.5300	32.71	-1.148%	15,535	-19.719%
2024-09-27	31.9900	33.3800	31.1100	33.09	+3.020%	17,667	-20.641%
2024-09-26	32.1400	32.4600	31.6300	32.12	+1.325%	24,346	-18.244%
2024-09-25	32.0200	32.2200	31.4100	31.70	-1.400%	13,714	-17.161%
2024-09-24	32.8200	33.2000	32.1500	32.15	-1.652%	22,647	-18.320%
2024-09-23	32.0400	33.4050	32.0400	32.69	+0.647%	34,283	-19.670%
2024-09-20	32.8300	33.0400	32.3600	32.48	-2.286%	53,505	-19.150%
2024-09-19	33.2500	33.3600	32.2100	33.24	+3.230%	29,849	-20.999%
2024-09-18	32.6361	33.2650	32.0600	32.20	-2.395%	23,680	-18.447%
2024-09-17	32.9100	33.8499	32.6700	32.99	+1.601%	41,054	-20.400%
2024-09-16	33.0000	33.0600	32.1700	32.47	-1.933%	16,847	-19.125%
2024-09-13	32.2700	33.1300	31.9200	33.11	+4.152%	18,878	-20.689%
2024-09-12	31.4150	32.2100	31.2500	31.79	+1.793%	16,941	-17.395%
2024-09-11	31.4400	31.4699	30.8100	31.23	-0.383%	14,807	-15.914%
2024-09-10	31.4700	31.5000	30.7800	31.35	+0.545%	14,303	-16.236%
2024-09-09	30.8100	31.6000	30.7000	31.18	+1.630%	17,971	-15.779%
2024-09-06	31.0200	31.3800	30.6000	30.68	-3.855%	14,057	-14.407%
2024-09-05	32.3300	32.4200	31.7600	31.91	-0.468%	20,018	-17.706%
2024-09-04	32.7200	32.7200	31.8500	32.06	-1.536%	9,869	-18.091%
2024-09-03	33.1500	33.5300	32.5200	32.56	-2.893%	17,208	-19.349%
2024-08-30	33.5100	33.8780	33.2501	33.53	+0.570%	16,714	-21.682%
2024-08-29	32.4300	34.1520	32.1750	33.34	+2.679%	49,792	-21.236%
2024-08-28	32.4700	32.5700	32.0800	32.47	-0.062%	18,060	-19.125%
2024-08-27	32.4900	32.7200	32.3700	32.49	+1.120%	14,537	-19.175%
2024-08-26	32.3400	32.9900	31.7503	32.13	-0.341%	36,783	-18.270%
2024-08-23	32.2000	33.4000	31.4900	32.24	+3.333%	54,045	-18.548%
2024-08-22	31.2300	31.5572	30.9124	31.20	-0.795%	13,448	-15.833%
2024-08-21	30.9100	31.6900	30.9100	31.45	+0.479%	14,092	-16.502%
2024-08-20	32.8400	32.8400	31.3000	31.30	-4.311%	17,151	-16.102%
2024-08-19	31.7200	32.7500	31.7200	32.71	+3.121%	16,661	-19.719%
2024-08-16	30.6300	31.8300	30.6300	31.72	+3.728%	22,276	-17.213%
2024-08-15	30.5000	30.7550	30.0000	30.58	+2.721%	30,730	-14.127%
2024-08-14	31.7900	31.7900	29.5900	29.77	-6.589%	17,248	-11.790%
2024-08-13	30.7200	32.1700	30.3650	31.87	+5.182%	23,647	-17.603%
2024-08-12	30.3800	30.7000	30.0700	30.30	+0.765%	28,078	-13.333%
2024-08-09	30.0950	30.6300	30.0700	30.07	-1.442%	15,304	-12.670%
2024-08-08	30.1800	30.6500	30.1800	30.51	+2.831%	13,412	-13.930%
2024-08-07	30.1000	30.1800	29.6700	29.67	+0.034%	26,828	-11.493%
2024-08-06	28.7400	29.9200	28.7300	29.66	+2.559%	23,725	-11.463%
2024-08-05	29.2400	29.2600	28.4350	28.92	-4.175%	33,538	-9.198%
2024-08-02	29.9300	30.4950	29.5000	30.18	-2.298%	31,477	-12.989%
2024-08-01	33.8700	33.8700	30.4600	30.89	-5.535%	40,092	-14.989%
2024-07-31	31.6200	33.1400	31.6200	32.70	+3.448%	36,589	-19.694%
2024-07-30	31.8600	31.8900	31.4000	31.61	+0.190%	14,257	-16.925%
2024-07-29	32.1500	32.1640	31.3700	31.55	-0.599%	23,343	-16.767%
2024-07-26	32.2800	32.5299	31.3700	31.74	-0.283%	19,147	-17.265%
2024-07-25	30.3200	32.1700	30.3200	31.83	+6.065%	28,300	-17.499%
2024-07-24	30.6117	31.0150	29.9500	30.01	-3.131%	30,445	-12.496%
2024-07-23	30.3500	31.2200	30.3500	30.98	+1.275%	18,511	-15.236%
2024-07-22	30.0900	30.9600	29.8400	30.59	+1.392%	21,749	-14.155%
2024-07-19	33.1500	33.1500	30.0800	30.17	-9.427%	46,581	-12.960%
2024-07-18	30.1600	33.4900	30.1500	33.31	+10.554%	63,839	-21.165%
2024-07-17	27.7700	30.5250	27.7700	30.13	+6.882%	113,237	-12.844%
2024-07-16	27.9200	28.3000	27.6600	28.19	+2.360%	69,060	-6.846%
2024-07-15	28.1800	28.1800	27.2300	27.54	-0.864%	57,519	-4.648%
2024-07-12	28.1400	28.1400	27.6200	27.78	+0.144%	45,096	-5.472%
2024-07-11	28.0300	28.3200	27.5400	27.74	+1.836%	82,824	-5.335%
2024-07-10	27.2200	27.3000	26.8600	27.24	-0.220%	9,620	-3.598%
2024-07-09	27.2700	27.5000	27.1500	27.30	-0.365%	11,059	-3.810%
2024-07-08	27.2900	27.6300	26.8250	27.40	+1.783%	19,984	-4.161%
2024-07-05	28.2500	28.3800	26.8000	26.92	-5.144%	38,971	-2.452%
2024-07-03	28.5900	28.5900	28.3200	28.38	-0.735%	13,555	-7.470%
2024-07-02	28.6100	29.0935	28.4950	28.59	+0.704%	10,233	-8.150%
2024-07-01	28.8000	29.2950	28.1600	28.39	-1.218%	43,892	-7.503%
2024-06-28	26.8800	28.9299	26.8800	28.74	+7.479%	135,157	-8.629%
2024-06-27	26.7000	27.1599	26.3000	26.74	+1.211%	9,291	-1.795%
2024-06-26	26.3900	26.8500	25.9900	26.42	-0.565%	13,325	-0.606%
2024-06-25	27.5000	27.7000	26.5500	26.57	-3.382%	16,807	-1.167%
2024-06-24	27.4500	27.9100	27.1800	27.50	+0.182%	17,845	-4.509%
2024-06-21	27.4600	28.2700	27.3200	27.45	-0.146%	34,472	-4.335%
2024-06-20	26.9300	27.6300	26.9300	27.49	+1.402%	6,513	-4.474%
2024-06-18	27.0000	27.3800	26.8600	27.11	-0.037%	14,110	-3.135%
2024-06-17	26.9700	27.1200	26.4000	27.12	+0.333%	47,736	-3.171%
2024-06-14	27.5100	27.9950	26.2500	27.03	-2.595%	14,172	-2.849%
2024-06-13	27.9900	28.1100	27.7200	27.75	-0.502%	13,032	-5.369%
2024-06-12	28.6800	28.6999	27.8100	27.89	-0.535%	28,420	-5.844%
2024-06-11	27.9500	28.2900	27.8900	28.04	-0.638%	7,941	-6.348%
2024-06-10	27.7900	28.3842	27.7300	28.22	+1.183%	25,562	-6.945%
2024-06-07	27.9750	28.1050	27.7600	27.89	-0.818%	7,802	-5.844%
2024-06-06	28.2400	28.5000	28.0400	28.12	-0.425%	20,698	-6.615%
2024-06-05	28.7000	28.7000	28.0900	28.24	-0.738%	13,221	-7.011%
2024-06-04	28.0100	28.6500	28.0100	28.45	+0.887%	20,596	-7.698%
2024-06-03	27.6400	28.4800	27.5800	28.20	+2.545%	39,128	-6.879%
2024-05-31	27.3900	27.6800	27.2500	27.50	-0.036%	13,150	-4.509%
2024-05-30	26.9300	27.8300	26.8000	27.51	+2.268%	29,134	-4.544%
2024-05-29	27.1400	27.5700	26.8300	26.90	-2.253%	19,726	-2.379%
2024-05-28	27.4200	27.6500	27.1550	27.52	+1.251%	20,809	-4.578%
2024-05-24	27.4200	27.4200	26.8500	27.18	+0.295%	15,362	-3.385%
2024-05-23	27.7100	27.7100	26.7200	27.10	-2.693%	24,579	-3.100%
2024-05-22	28.3800	28.3800	27.7300	27.85	-1.833%	18,764	-5.709%
2024-05-21	28.5000	28.5350	27.5247	28.37	-1.081%	17,473	-7.437%
2024-05-20	29.9800	29.9800	28.5900	28.68	-3.597%	29,329	-8.438%
2024-05-17	30.0000	30.2800	29.6400	29.75	-0.168%	18,914	-11.731%
2024-05-16	29.5700	29.9300	29.3100	29.80	+0.778%	25,926	-11.879%
2024-05-15	30.4800	30.4800	29.5500	29.57	-1.532%	31,017	-11.194%
2024-05-14	30.0000	30.6700	29.9050	30.03	+1.659%	54,887	-12.554%
2024-05-13	30.3000	30.5250	29.5000	29.54	-1.533%	54,823	-11.104%
2024-05-10	30.2600	30.5000	29.9400	30.00	+0.234%	15,180	-12.467%
2024-05-09	30.1600	30.3759	29.5100	29.93	+0.740%	23,434	-12.262%
2024-05-08	30.0700	30.2000	29.2200	29.71	-2.398%	29,914	-11.612%
2024-05-07	30.5000	30.8300	29.5100	30.44	0.000%	111,019	-13.732%
2024-05-06	28.7800	30.4900	28.7800	30.44	+7.410%	57,345	-13.732%
2024-05-03	27.8400	28.4000	27.2600	28.34	+3.734%	134,013	-7.339%
2024-05-02	27.3000	27.9900	26.6300	27.32	+8.027%	24,336	-3.880%
2024-05-01	25.8700	25.9200	25.0000	25.29	+0.317%	28,191	+3.836%
2024-04-30	25.9500	26.1300	25.2000	25.21	-3.521%	23,942	+4.165%
2024-04-29	26.2200	26.7250	25.9800	26.13	-1.098%	13,676	+0.498%
2024-04-26	26.0900	26.5400	26.0900	26.42	+0.609%	7,930	-0.606%
2024-04-25	25.9700	26.3800	25.3600	26.26	-0.455%	13,722	0.000%
2024-04-24	25.9100	26.4900	25.5000	26.38	+0.534%	15,468	-0.455%
2024-04-23	25.8500	26.6400	25.7000	26.24	+1.784%	11,023	+0.076%
2024-04-22	25.2800	26.0900	25.1700	25.78	+2.302%	16,254	+1.862%
2024-04-19	24.5900	25.2100	24.5900	25.20	+1.327%	19,112	+4.206%
2024-04-18	25.1000	25.3850	24.7500	24.87	+0.040%	37,167	+5.589%
2024-04-17	24.5000	25.1199	24.3900	24.86	+1.180%	43,887	+5.632%
2024-04-16	24.9600	25.3400	24.4900	24.57	-1.167%	18,901	+6.878%
2024-04-15	25.0000	25.0250	24.4050	24.86	-0.560%	47,961	+5.632%
2024-04-12	25.4000	25.7700	24.6050	25.00	-1.575%	20,042	+5.040%
2024-04-11	24.6600	25.5000	24.6600	25.40	+2.254%	21,561	+3.386%
2024-04-10	24.9400	24.9400	24.4200	24.84	-2.050%	34,475	+5.717%
2024-04-09	25.0700	25.4200	24.9700	25.36	+2.423%	14,763	+3.549%
2024-04-08	24.7000	25.0100	24.3900	24.76	+0.406%	30,451	+6.058%
2024-04-05	24.0300	24.8400	23.9800	24.66	+1.649%	16,396	+6.488%
2024-04-04	24.2000	24.6321	23.9700	24.26	+1.379%	31,185	+8.244%
2024-04-03	23.7200	24.2400	23.7200	23.93	-0.292%	32,273	+9.737%
2024-04-02	23.6700	24.2700	23.3500	24.00	-0.249%	28,151	+9.417%
2024-04-01	24.2600	24.5550	23.9900	24.06	-0.620%	28,004	+9.144%
2024-03-28	24.2000	24.6000	24.0850	24.21	+0.041%	53,243	+8.468%
2024-03-27	24.4900	24.5199	24.0400	24.20	+1.510%	33,183	+8.512%
2024-03-26	24.5300	24.6000	23.7300	23.84	-1.691%	40,664	+10.151%
2024-03-25	24.7000	24.7000	24.2300	24.25	-0.411%	12,234	+8.289%
2024-03-22	24.8000	24.8000	24.2400	24.35	-3.258%	18,118	+7.844%
2024-03-21	25.5900	25.8500	24.5500	25.17	-0.159%	21,724	+4.331%
2024-03-20	23.0400	25.3450	23.0400	25.21	+8.664%	32,441	+4.165%
2024-03-19	22.9000	23.4050	22.9000	23.20	+1.310%	20,992	+13.190%
2024-03-18	23.6000	23.6000	22.9000	22.90	-2.262%	16,091	+14.672%
2024-03-15	22.9200	23.6300	22.9200	23.43	+1.035%	58,220	+12.079%
2024-03-14	23.8600	23.8600	22.8900	23.19	-2.317%	32,956	+13.238%
2024-03-13	23.9800	24.3800	23.5800	23.74	+0.381%	14,431	+10.615%
2024-03-12	24.1700	24.2600	23.6400	23.65	-2.030%	13,678	+11.036%
2024-03-11	23.8300	25.0000	23.8300	24.14	+1.771%	42,775	+8.782%
2024-03-08	23.4500	23.8800	23.2650	23.72	+2.907%	14,288	+10.708%
2024-03-07	22.8950	23.3050	22.8000	23.05	+0.655%	22,133	+13.926%
2024-03-06	22.6000	23.0700	22.3800	22.90	+1.597%	27,421	+14.672%
2024-03-05	22.9400	23.4000	22.2500	22.54	-1.443%	22,981	+16.504%
2024-03-04	22.9500	23.4955	22.8300	22.87	-0.262%	22,342	+14.823%
2024-03-01	23.1000	23.5905	22.7900	22.93	-2.009%	28,454	+14.522%
2024-02-29	23.6700	23.6700	22.6900	23.40	+1.167%	17,974	+12.222%
2024-02-28	23.4900	23.5850	23.1300	23.13	-1.407%	21,004	+13.532%
2024-02-27	23.5400	23.8600	23.3300	23.46	+1.034%	13,479	+11.935%
2024-02-26	22.9500	23.2400	22.7900	23.22	+0.433%	11,352	+13.092%
2024-02-23	22.9295	23.2500	22.5400	23.12	+1.582%	27,588	+13.581%
2024-02-22	22.0900	22.8300	21.9000	22.76	+2.109%	33,497	+15.378%
2024-02-21	22.3800	22.7000	21.9820	22.29	-2.791%	17,835	+17.811%
2024-02-20	23.0000	23.3400	22.3083	22.93	-1.334%	25,373	+14.522%
2024-02-16	23.7900	24.1300	22.8800	23.24	-3.045%	43,482	+12.995%
2024-02-15	21.9600	24.2250	21.7200	23.97	+9.203%	52,060	+9.554%
2024-02-14	21.2700	21.9700	20.8800	21.95	+5.427%	20,120	+19.636%
2024-02-13	20.9000	21.4900	20.5009	20.82	-2.116%	33,099	+26.129%
2024-02-12	22.3700	22.5200	21.1800	21.27	-5.676%	34,067	+23.460%
2024-02-09	23.0000	23.0000	22.0100	22.55	-2.169%	11,352	+16.452%
2024-02-08	21.0100	23.2400	20.6200	23.05	-1.243%	36,561	+13.926%
2024-02-07	24.2900	24.2900	22.7500	23.34	-2.425%	16,954	+12.511%
2024-02-06	23.7200	24.3445	23.6000	23.92	-0.209%	12,724	+9.783%
2024-02-05	23.6000	24.4000	23.5000	23.97	+0.335%	15,975	+9.554%
2024-02-02	23.6700	24.4350	23.6000	23.89	-1.525%	12,101	+9.920%
2024-02-01	24.2600	24.4000	22.8500	24.26	-0.492%	32,813	+8.244%
2024-01-31	25.2400	25.7850	23.9800	24.38	-2.984%	15,092	+7.711%
2024-01-30	25.5500	26.2100	25.1000	25.13	-2.935%	10,637	+4.497%
2024-01-29	26.3918	26.4400	25.6400	25.89	-2.302%	14,964	+1.429%
2024-01-26	27.2200	27.2200	26.1900	26.50	-1.119%	14,680	-0.906%
2024-01-25	26.9400	27.0850	26.4300	26.80	+1.901%	17,178	-2.015%
2024-01-24	26.9900	27.1000	26.0300	26.30	-0.454%	9,197	-0.152%
2024-01-23	26.5400	27.3700	25.9800	26.42	+1.694%	24,969	-0.606%
2024-01-22	25.6900	26.1264	25.6500	25.98	+2.404%	10,685	+1.078%
2024-01-19	24.4900	25.4600	24.3800	25.37	+4.835%	15,230	+3.508%
2024-01-18	25.3900	25.4900	23.8100	24.20	-5.024%	12,451	+8.512%
2024-01-17	25.2200	25.7400	25.2200	25.48	-1.010%	15,846	+3.061%
2024-01-16	24.8600	26.1300	24.8600	25.74	+2.673%	25,493	+2.020%
2024-01-12	25.7300	25.7300	24.8675	25.07	-0.358%	15,844	+4.747%
2024-01-11	24.9900	25.3700	24.2300	25.16	+0.519%	21,327	+4.372%
2024-01-10	24.6900	25.6200	24.6900	25.03	+0.120%	14,131	+4.914%
2024-01-09	24.4000	25.5300	24.4000	25.00	+0.281%	13,466	+5.040%
2024-01-08	25.2900	25.4500	24.5900	24.93	-0.796%	10,199	+5.335%
2024-01-05	24.0800	25.3100	23.8300	25.13	+2.655%	58,219	+4.497%
2024-01-04	24.4000	25.1000	23.9100	24.48	-1.766%	17,476	+7.271%
2024-01-03	26.3700	26.5100	24.6800	24.92	-5.962%	20,822	+5.377%
2024-01-02	24.7900	26.7300	24.7900	26.50	+5.662%	22,121	-0.906%
2023-12-29	26.1700	27.9800	24.3300	25.08	-2.904%	34,120	+4.705%
2023-12-28	26.6700	26.7700	25.7900	25.83	-3.113%	15,072	+1.665%
2023-12-27	27.6500	27.6500	26.2650	26.66	-2.665%	17,691	-1.500%
2023-12-26	27.1000	27.6800	27.1000	27.39	+0.996%	10,565	-4.126%
2023-12-22	26.9600	27.2700	26.8000	27.12	+2.032%	12,479	-3.171%
2023-12-21	25.8281	26.5800	25.6800	26.58	+3.545%	14,962	-1.204%
2023-12-20	26.4699	27.0100	25.3635	25.67	-0.194%	29,983	+2.298%
2023-12-19	25.0000	26.1000	24.7900	25.72	+4.172%	21,034	+2.100%
2023-12-18	25.0800	25.0800	24.3400	24.69	-1.594%	17,920	+6.359%
2023-12-15	25.5600	25.5600	24.3400	25.09	-0.987%	59,382	+4.663%
2023-12-14	24.7700	25.3500	24.0000	25.34	+4.108%	37,949	+3.631%
2023-12-13	23.3000	24.4600	22.8550	24.34	+4.508%	49,645	+7.888%
2023-12-12	23.4300	23.6350	22.7750	23.29	+0.043%	13,724	+12.752%
2023-12-11	23.2800	23.3800	22.7300	23.28	-0.470%	13,956	+12.801%
2023-12-08	23.2500	23.7960	22.7300	23.39	+1.563%	15,719	+12.270%
2023-12-07	22.6500	23.0700	22.0050	23.03	+2.813%	19,189	+14.025%
2023-12-06	22.8000	23.1400	22.2600	22.40	-0.089%	18,598	+17.232%
2023-12-05	23.3100	23.3100	22.2800	22.42	-3.818%	18,033	+17.128%
2023-12-04	23.4000	23.7000	23.2600	23.31	+0.258%	24,583	+12.656%
2023-12-01	22.2800	23.4800	22.2800	23.25	+5.108%	15,195	+12.946%

.dark-mode .HNbTFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HNbTFx{ color: #333333; background-color: white; border: 2px solid #333333; }RMREGIONAL MANAGEMENT CORPstock NYSE

RM
REGIONAL MANAGEMENT CORP
stock NYSE