Regional Management Corp. Historical Stock Prices

RM 
$19.4
*  
0.08
0.41%
Get RM Alerts
*Delayed - data as of Aug. 3, 2015 10:14 ET  -  Find a broker to begin trading RM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:14  19.36  19.45  19.23  19.40 9,337
07/31/2015 19.23 19.49 19.22 19.32 68,595
07/30/2015 19.09 19.31 18.783 19.17 38,035
07/29/2015 19.43 19.48 19.135 19.21 75,362
07/28/2015 20.02 20.27 18.67 19.42 289,314
07/27/2015 19.3 20 18.81 19.86 90,016
07/24/2015 18.17 19.925 17.62 19.11 130,320
07/23/2015 17.74 17.74 16.86 17.34 107,278
07/22/2015 17.37 17.77 17.19 17.68 59,660
07/21/2015 17.12 17.735 17.07 17.4 70,391
07/20/2015 16.98 17.13 16.62 17.1 51,871
07/17/2015 17.32 17.32 16.54 16.91 70,102
07/16/2015 17.21 17.48 17.08 17.28 29,089
07/15/2015 17.43 17.48 17.1 17.15 19,666
07/14/2015 17.86 17.86 17.02 17.38 71,695
07/13/2015 17.35 17.8 17.34 17.73 50,359
07/10/2015 17.39 17.47 17.17 17.2 35,120
07/09/2015 17.88 17.88 17.19 17.23 25,188
07/08/2015 17.39 17.84 17.12 17.63 60,347
07/07/2015 17.55 17.62 16.76 17.55 79,689
07/06/2015 17.37 17.61 17.173 17.56 60,191
07/02/2015 18.1 18.1 17.43 17.55 42,126
07/01/2015 18.02 18.39 17.86 18.04 74,785
06/30/2015 17.98 18.005 17.62 17.86 117,753
06/29/2015 18 18.2 17.72 17.78 88,580
06/26/2015 18.69 18.848 17.97 18.11 107,856
06/25/2015 18.97 19.07 18.48 18.68 65,225
06/24/2015 19.04 19.24 18.77 19.14 38,979
06/23/2015 19.13 19.2 18.94 19.12 31,130
06/22/2015 18.71 19.18 18.49 19.04 91,634
06/19/2015 18.17 19.1 17.984 18.71 149,576
06/18/2015 18.24 18.354 18.03 18.1 76,497
06/17/2015 18.88 18.88 18.12 18.14 79,552
06/16/2015 18.26 18.495 18.06 18.39 69,257
06/15/2015 17.88 18.39 17.63 18.34 75,895
06/12/2015 17.92 18.1 17.866 18.02 98,588
06/11/2015 17.98 18.12 17.912 18.02 62,100
06/10/2015 18.17 18.2 17.955 18 94,615
06/09/2015 17.94 18.16 17.87 18.03 75,750
06/08/2015 17.8 18.23 17.7 18 102,464
06/05/2015 17.81 17.94 17.47 17.85 46,381
06/04/2015 17.9 18.03 17.51 17.78 66,197
06/03/2015 17.54 18.18 17.45 18 268,053
06/02/2015 17.33 17.79 17.33 17.53 39,358
06/01/2015 17.65 17.75 17.25 17.42 82,207
05/29/2015 17.51 17.66 17.28 17.42 61,259
05/28/2015 17.76 17.76 17.45 17.54 54,232
05/27/2015 17.86 17.9 17.68 17.8 60,658
05/26/2015 17.99 17.99 17.49 17.86 60,068
05/22/2015 18.01 18.135 17.855 18.02 28,284
05/21/2015 17.725 18.24 17.68 18.09 154,532
05/20/2015 17.73 17.85 17.5 17.81 59,512
05/19/2015 17.79 17.86 17.45 17.71 63,086
05/18/2015 17.57 17.93 17.4 17.82 121,255
05/15/2015 17.56 17.56 17.4 17.52 51,233
05/14/2015 17.18 17.74 17.17 17.55 58,765
05/13/2015 17.05 17.18 16.94 17.12 96,348
05/12/2015 16.74 17.03 16.43 17.02 63,180
05/11/2015 16.71 16.87 16.57 16.78 29,505
05/08/2015 16.86 16.86 16.56 16.69 82,401
05/07/2015 16.55 16.9 16.36 16.75 54,987
05/06/2015 16.32 16.64 15.78 16.6 64,497
05/05/2015 16.31 16.48 15.96 16.3 80,612
05/04/2015 17.01 17.03 16.31 16.37 96,593
05/01/2015 16.25 16.98 16.01 16.93 158,424
04/30/2015 16.27 16.43 15.8485 16.15 180,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?