Regional Management Corp. Historical Stock Prices

RM 
$17.16
*  
0.11
0.64%
Get RM Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading RM now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.14  17.36  16.94  17.16 135,256
10/21/2014 17.28 17.36 16.94 17.16 135,256
10/20/2014 17.4 17.52 17.11 17.27 88,462
10/17/2014 17.78 17.872 17.385 17.45 97,885
10/16/2014 17.79 18.043 17.548 17.64 114,999
10/15/2014 17.31 18.37 17.21 17.97 114,506
10/14/2014 17.27 17.95 17.27 17.61 108,126
10/13/2014 17 17.36 17 17.21 96,587
10/10/2014 17 17.254 16.765 16.93 131,800
10/09/2014 18.1 18.1 16.926 17.03 173,024
10/08/2014 17.58 18.2 17.31 18.16 158,743
10/07/2014 17.75 18.04 17.43 17.72 80,865
10/06/2014 17.77 18.07 17.55 17.93 60,673
10/03/2014 18.18 18.273 17.73 17.78 39,013
10/02/2014 17.71 18.19 17.66 18.04 90,106
10/01/2014 17.99 18.18 17.61 17.76 110,012
09/30/2014 17.88 18.1 17.61 17.95 87,883
09/29/2014 17.73 17.99 17.6572 17.85 77,660
09/26/2014 17.92 18.22 17.75 17.92 120,770
09/25/2014 18.08 18.258 17.5401 17.91 100,259
09/24/2014 17.76 18.2 17.68 18.13 88,594
09/23/2014 18.2 18.27 17.75 17.79 93,630
09/22/2014 18.45 18.45 18.08 18.26 70,650
09/19/2014 18.99 19.09 18.38 18.6 147,391
09/18/2014 19.03 19.33 18.77 18.95 139,809
09/17/2014 18.82 19 18.4 18.92 130,046
09/16/2014 19.12 19.14 18.45 18.86 331,298
09/15/2014 18.95 19.6 18.95 19.17 276,808
09/12/2014 18.33 19 18.31 18.9 203,198
09/11/2014 17.86 18.37 17.83 18.28 108,129
09/10/2014 17.37 17.92 17.32 17.84 87,262
09/09/2014 17.4 17.42 17.03 17.3 97,267
09/08/2014 17.59 17.62 17.22 17.47 84,971
09/05/2014 17.56 18.3 17.53 17.74 140,567
09/04/2014 17.29 17.41 17.25 17.38 106,795
09/03/2014 17.35 17.43 16.96 17.2 243,506
09/02/2014 17.02 17.45 16.95 17.33 97,353
08/29/2014 16.71 17.03 16.51 17 65,276
08/28/2014 16.53 16.82 16.47 16.65 44,660
08/27/2014 16.86 16.86 16.48 16.55 128,257
08/26/2014 16.74 17.01 16.696 16.8 74,916
08/25/2014 16.76 16.98 16.67 16.74 44,814
08/22/2014 16.94 17 16.57 16.7 77,533
08/21/2014 16.82 17.2004 16.56 17 51,177
08/20/2014 16.93 17.0468 16.71 16.84 65,338
08/19/2014 17.29 17.29 16.91 16.96 89,147
08/18/2014 16.98 17.35 16.938 17.25 109,865
08/15/2014 17.09 17.569 16.65 16.89 142,257
08/14/2014 16.53 17.18 16.284 16.98 197,482
08/13/2014 16.14 16.51 15.98 16.48 131,521
08/12/2014 16.46 16.63 15.96 16.13 142,639
08/11/2014 16.16 16.8 15.95 16.51 175,886
08/08/2014 16.13 16.31 15.98 16.15 76,206
08/07/2014 16.41 16.7 15.99 16.19 95,250
08/06/2014 15.86 16.54 15.86 16.41 188,451
08/05/2014 15.68 16 15.67 15.86 135,344
08/04/2014 15.77 16.0147 15.71 15.8 167,851
08/01/2014 16.25 16.25 15.58 15.76 442,429
07/31/2014 15.88 16.325 15.5001 16.26 565,175
07/30/2014 15.48 16.11 15.39 16.01 175,262
07/29/2014 15.38 15.54 15.25 15.4 88,254
07/28/2014 15.5 15.66 15.325 15.34 79,138
07/25/2014 15.68 15.734 15.32 15.51 84,899
07/24/2014 15.95 16.1 15.59 15.77 86,407
07/23/2014 15.7 16.28 15.7 15.93 124,173
07/22/2014 15.44 15.87 15.3911 15.68 156,573
07/21/2014 15.02 15.53 14.85 15.42 108,944
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?