Regional Management Corp. Historical Stock Prices

RM 
$16.8
*  
0.06
0.36%
Get RM Alerts
*Delayed - data as of Aug. 26, 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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  16.83  17.01  16.696  16.80 74,916
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
07/18/2014 14.92 15.2 14.77 15.14 162,504
07/17/2014 15.26 15.3 14.93 14.96 96,350
07/16/2014 14.95 15.37 14.91 15.33 137,449
07/15/2014 15.11 15.3 14.87 14.91 124,428
07/14/2014 15.22 15.28 15.04 15.09 91,989
07/11/2014 15.07 15.26 14.75 15.09 269,790
07/10/2014 15.12 15.244 15.02 15.13 204,118
07/09/2014 15.56 15.78 15.25 15.39 124,385
07/08/2014 16.23 16.29 15.33 15.53 230,649
07/07/2014 16.94 16.94 16.01 16.32 190,070
07/03/2014 17.1 17.28 16.57 17.01 161,985
07/02/2014 16.01 17.23 16.01 17.03 280,688
07/01/2014 15.45 16.18 15.45 16.08 127,202
06/30/2014 15.08 15.63 14.99 15.47 160,048
06/27/2014 15.08 15.45 15.06 15.07 608,601
06/26/2014 15.25 15.322 14.875 15.19 102,816
06/25/2014 15.25 15.48 15.08 15.2 103,700
06/24/2014 15.03 15.62 15.005 15.36 142,708
06/23/2014 15.19 15.36 14.99 15.02 98,636
06/20/2014 15.09 15.1984 14.984 15.11 172,323
06/19/2014 15.35 15.35 14.9028 15.06 128,793
06/18/2014 15.36 15.41 15.06 15.27 139,845
06/17/2014 15.07 15.33 14.85 15.29 377,753
06/16/2014 14.46 15.26 14.45 15.12 307,069
06/13/2014 14.45 14.55 14.26 14.49 236,031
06/12/2014 14.39 14.47 14.28 14.41 101,767
06/11/2014 14.2 14.42 14.1 14.35 170,475
06/10/2014 14.48 14.4875 14.18 14.3 110,238
06/09/2014 14.29 14.56 14.198 14.42 98,168
06/06/2014 14.49 14.63 14.32 14.36 89,283
06/05/2014 14.22 14.43 14.12 14.4 123,725
06/04/2014 14.3 14.425 14.1 14.12 76,020
06/03/2014 14.36 14.556 14.345 14.41 99,841
06/02/2014 14.33 14.5399 14.19 14.5 137,142
05/30/2014 14.22 14.4 14.15 14.39 116,762
05/29/2014 14.56 14.59 14.12 14.29 208,013
05/28/2014 14.2 14.5 14.11 14.37 178,034
05/27/2014 14.3 14.59 14.14 14.2 136,721
05/23/2014 14.2 14.28 13.93 14.12 89,342
05/22/2014 14.1 14.38 13.99 14.13 100,494
05/21/2014 14.21 14.29 14.09 14.1 44,769
05/20/2014 14.45 14.52 14.072 14.1 91,169
05/19/2014 14.09 14.52 14.0325 14.45 94,246
05/16/2014 14.4 14.4775 13.93 14.07 139,105
05/15/2014 14.59 14.67 14.35 14.47 114,008
05/14/2014 14.98 14.98 14.54 14.71 379,566
05/13/2014 14.87 15.16 14.64 14.95 167,866
05/12/2014 14.61 15 14.61 14.82 159,200
05/09/2014 14.21 14.7 14.16 14.6 267,282
05/08/2014 14.46 14.5396 14.16 14.26 161,591
05/07/2014 14.67 14.81 14.11 14.47 306,015
05/06/2014 15 15.19 14.54 14.67 196,090
05/05/2014 15.14 15.2 14.7475 14.98 231,395
05/02/2014 15.3 15.4099 14.78 15.02 316,512
05/01/2014 15.51 15.875 15.0521 15.3 465,759
04/30/2014 17 17 14.78 15.34 1,279,324
04/29/2014 22.44 22.51 21.94 22.1 51,849
04/28/2014 22.08 22.42 21.99 22.31 83,075
04/25/2014 21.91 22.23 21.5113 22.03 68,060
04/24/2014 22.57 22.7 21.84 21.93 60,995
04/23/2014 22.4 22.75 22.12 22.46 98,451
04/22/2014 22 22.43 21.88 22.38 165,260
04/21/2014 21.93 22.04 21.7 22 48,740
04/17/2014 21.98 22.05 21.79 21.95 91,495
04/16/2014 21.99 22.13 21.87 21.98 114,562
04/15/2014 22.08 22.2 21.53 21.78 151,004
04/14/2014 21.88 22.07 21.67 21.95 92,681
04/11/2014 21.76 22.04 21.595 21.81 75,038
04/10/2014 22.67 22.77 21.81 21.95 107,794
04/09/2014 23.06 23.079 22.5 22.61 99,671
04/08/2014 22.75 23.29 22.75 22.92 70,454
04/07/2014 23.4 23.45 22.498 22.74 67,363
04/04/2014 24.19 24.19 23.4 23.45 136,109
04/03/2014 24 24.16 23.83 23.99 406,166
04/02/2014 24.27 24.39 23.84 23.89 186,804
04/01/2014 24.77 25.07 23.928 24.15 274,253
03/31/2014 24.69 25 24.33 24.66 200,343
03/28/2014 24.95 25.21 24.24 24.56 147,984
03/27/2014 25.9 25.9 24.62 24.85 133,887
03/26/2014 26.95 26.95 25.4 25.86 188,777
03/25/2014 26 26.92 25.85 26.78 190,801
03/24/2014 26.01 26.04 25.294 25.79 106,607
03/21/2014 26.24 26.24 25.41 26.15 200,804
03/20/2014 25.96 26.23 24.76 26 195,276
03/19/2014 26.32 26.32 25.688 25.9 89,581
03/18/2014 25.25 26.61 25.25 26.32 125,713
03/17/2014 24.78 25.36 24.5 25.07 110,294
03/14/2014 25.31 26.09 23.77 24.45 504,476
03/13/2014 28.15 28.15 24.985 25.31 1,013,527
03/12/2014 29.05 29.92 27.04 28.09 435,712
03/11/2014 30.53 30.82 29.58 29.83 101,677
03/10/2014 30.44 30.655 30.18 30.33 72,271
03/07/2014 30.56 30.63 30.14 30.38 58,441
03/06/2014 30.44 30.61 29.98 30.3 110,265
03/05/2014 28.9 30.58 28.9 30.27 187,211
03/04/2014 30.44 30.44 28.78 28.8 408,256
03/03/2014 30 30.18 29.865 30.09 83,244
02/28/2014 30.32 30.61 30.045 30.18 129,139
02/27/2014 31.28 31.52 30.09 30.23 227,138
02/26/2014 31.93 31.93 31.07 31.2 119,103
02/25/2014 31.83 32.52 31.81 31.82 97,380
02/24/2014 32.04 32.44 31.51 31.89 208,740
02/21/2014 31.8 33.14 31.5 32.1 87,436
02/20/2014 33.55 33.55 29.8225 31.72 535,699
02/19/2014 33.7 34.55 33.3 33.56 56,747
02/18/2014 33.43 33.94 32.8 33.91 22,595
02/14/2014 33.63 33.63 32.58 33.36 54,795
02/13/2014 32.73 34.13 32.73 33.63 43,694
02/12/2014 33.55 33.85 33.04 33.32 79,857
02/11/2014 33.43 34.17 33.27 33.41 45,435
02/10/2014 33.55 33.55 32.61 33.3 34,620
02/07/2014 32.6 33.76 32.4 33.41 52,321
02/06/2014 31.77 32.68 30.92 32.58 72,046
02/05/2014 32.04 32.4 30.88 31.55 94,054
02/04/2014 32.47 32.5 31.67 32.16 65,220
02/03/2014 33.29 33.48 31.72 32.22 72,799
01/31/2014 32.85 33.41 32.65 33.23 71,407
01/30/2014 32.856 33.91 32.11 33.4 120,358
01/29/2014 33.61 34.11 32.54 32.89 115,751
01/28/2014 34.04 34.4 33.74 34 197,600
01/27/2014 33.92 34.26 33.49 33.92 89,276
01/24/2014 34.45 35 33.67 33.79 122,449
01/23/2014 34.99 35.41 33.9 34.73 134,515
01/22/2014 34.95 35.7 34.68 35.03 55,849
01/21/2014 34.62 35.44 34.1 34.67 67,655
01/17/2014 34.37 34.92 33.65 34.62 93,538
01/16/2014 34.74 35.01 34.35 34.42 53,542
01/15/2014 34.86 35 34.175 34.91 178,847
01/14/2014 35.26 35.68 34.8 35.06 114,267
01/13/2014 35.95 35.95 35.07 35.26 59,937
01/10/2014 35.79 36.23 35.61 35.93 186,158
01/09/2014 35.51 35.94 35.1 35.84 73,993
01/08/2014 35 35.71 34.4001 35.48 145,634
01/07/2014 34.07 35 34.05 34.95 72,598
01/06/2014 34.44 34.93 33.66 34.08 132,371
01/03/2014 33.14 34.42 32.93 34.3 101,872
01/02/2014 33.94 33.94 32.85 32.94 27,698
12/31/2013 33.96 34.03 33.73 33.93 67,577
12/30/2013 33.88 34 33.62 33.97 20,452
12/27/2013 33.89 34.05 33.63 33.99 35,081
12/26/2013 34.07 34.07 33.55 33.95 31,080
12/24/2013 34.16 34.24 33.81 34 51,663
12/23/2013 34.07 34.829 33.36 34.23 58,766
12/20/2013 33.71 34.19 33.491 34.06 189,487
12/19/2013 33.76 34.05 33.23 33.7 52,096
12/18/2013 33.04 34.08 33 33.9 169,676
12/17/2013 32.2 33.39 32.19 33.07 248,262
12/16/2013 32.34 32.44 32 32.08 85,135
12/13/2013 32.57 32.57 32.0201 32.32 41,348
12/12/2013 32.74 33 32.19 32.58 29,450
12/11/2013 33.01 33.17 32.52 32.73 59,453
12/10/2013 32.74 33.45 32.26 33.01 215,368
12/09/2013 32.9 33.7 32.1 32.72 85,189
12/06/2013 32.15 33.02 31.898 32.98 131,839
12/05/2013 32.65 32.74 31.08 32 1,166,839
12/04/2013 30.39 31.88 29.83 31.52 68,670
12/03/2013 31.3 31.32 30.2 30.45 68,388
12/02/2013 33.04 33.67 32.41 32.6 12,252
11/29/2013 33.8 34.36 33.33 33.63 7,031
11/27/2013 32.74 33.6433 32.44 33.64 61,489
11/26/2013 32.8 33.29 32.62 32.75 58,125
11/25/2013 32.19 33.16 32.19 32.84 10,300
11/22/2013 32.75 32.75 32.01 32.2 19,635
11/21/2013 32.5 33.025 32.28 32.67 28,604
11/20/2013 33.04 33.04 32.24 32.41 6,181
11/19/2013 32.45 33.98 32.04 33.01 78,344
11/18/2013 32.77 32.97 31.73 32.54 56,987
11/15/2013 31.91 32.92 31.87 32.77 29,035
11/14/2013 31.52 32.16 31.26 32 15,501
11/13/2013 30.42 31.5 30.29 31.43 33,193
11/12/2013 31.34 31.6 30.42 30.54 36,975
11/11/2013 31.56 31.61 31.12 31.33 35,583
11/08/2013 31.46 31.79 31.16 31.52 18,982
11/07/2013 32.16 32.16 31.04 31.48 52,877
11/06/2013 32.17 32.44 31.4 32 36,525
11/05/2013 32.38 32.63 31.78 32.1 115,547
11/04/2013 32.41 32.7699 32.01 32.41 67,381
11/01/2013 31.9 32.65 31.88 32.41 82,797
10/31/2013 32.13 32.32 29.38 32.01 288,610
10/30/2013 33.36 33.55 32.19 32.32 62,870
10/29/2013 33.75 33.81 32.4739 33.24 129,671
10/28/2013 33.62 34.15 33.22 33.74 109,712
10/25/2013 33.62 33.64 33.05 33.55 47,268
10/24/2013 33.84 33.99 33.22 33.44 75,905
10/23/2013 33.73 34.34 33.59 33.9 51,263
10/22/2013 33.43 34.65 32.83 33.88 99,321
10/21/2013 33.72 34.49 32.99 33.21 123,752
10/18/2013 33.54 34.28 33.15 33.74 110,158
10/17/2013 32.81 33.51 31.97 33.4 102,256
10/16/2013 32.75 33.1 32.36 32.91 159,310
10/15/2013 32.26 33.3 32.26 32.73 106,119
10/14/2013 31.84 32.765 31.63 32.25 95,688
10/11/2013 31.93 32.17 31.26 31.84 87,524
10/10/2013 32.05 32.78 31.77 31.95 170,415
10/09/2013 31.58 31.81 30.65 31.66 103,040
10/08/2013 31.75 31.79 31.0711 31.5 158,688
10/07/2013 31.73 31.98 31.08 31.75 56,274
10/04/2013 32.08 32.09 31.63 31.92 60,409
10/03/2013 31.81 32.4 31.56 31.93 49,198
10/02/2013 32.41 32.67 31.55 31.77 129,313
10/01/2013 31.92 32.7 31.83 32.5 193,108
09/30/2013 31.6 31.84 30.32 31.8 133,771
09/27/2013 31.94 32.7358 31.59 31.67 241,248
09/26/2013 31.2 32.68 30.89 31.94 207,308
09/25/2013 30.11 31.1 29.16 31.02 126,187
09/24/2013 29.83 30.24 29.53 29.99 128,476
09/23/2013 28.9 29.92 28.49 29.7 386,010
09/20/2013 28.5 29 27.655 28.35 1,364,057
09/19/2013 27.76 28.59 27.49 28.57 45,390
09/18/2013 28.04 28.17 27.47 27.91 37,362
09/17/2013 28.24 28.88 27.0526 28.02 77,024
09/16/2013 29.97 30.08 28.48 28.9 126,990
09/13/2013 30.57 31.2361 30.29 31 62,171
09/12/2013 29.7 31.3 29.56 30.59 35,044
09/11/2013 29.03 30.2425 28.4 30.02 38,982
09/10/2013 28.42 29.07 27.75 28.98 42,206
09/09/2013 27.34 28.49 26.8 28.39 55,482
09/06/2013 27.01 27.35 25.8 27.33 38,678
09/05/2013 26.8 27.3 26.6 26.8 16,077
09/04/2013 26.8 27.4 26.75 27.1 11,671
09/03/2013 27.86 27.86 26.66 27.35 13,211
08/30/2013 27.77 27.985 27.46 27.48 14,194
08/29/2013 27.75 27.98 27.36 27.85 11,340
08/28/2013 27.79 27.99 27.45 27.78 27,303
08/27/2013 27.59 28.18 27.59 27.89 57,343
08/26/2013 28.27 28.34 27.62 27.83 16,410
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?