Regional Management Corp. Historical Stock Prices

RM 
$19.54
*  
0.22
1.14%
Get RM Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading RM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RM After Hours
 
 
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: 1 Year, From 31-JUL-2014 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.
16:00  19.36  19.98  19.23  19.54 115,771
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
04/29/2015 15.32 17.03 15.1281 16.3 293,282
04/28/2015 14.44 14.79 14.42 14.55 76,376
04/27/2015 14.67 14.67 14.29 14.4 34,391
04/24/2015 14.76 14.76 14.524 14.66 53,250
04/23/2015 14.68 14.9 14.372 14.76 63,280
04/22/2015 14.52 14.75 14.5 14.75 29,403
04/21/2015 14.67 14.67 14.35 14.51 58,615
04/20/2015 14.37 14.75 14.272 14.65 18,845
04/17/2015 14.35 14.54 14.3 14.35 32,238
04/16/2015 14.66 14.72 14.45 14.45 25,032
04/15/2015 14.36 14.79 14.264 14.66 34,495
04/14/2015 14.33 14.5 14.25 14.34 63,154
04/13/2015 14.23 14.5 14.196 14.35 59,297
04/10/2015 14.1 14.25 14.07 14.25 47,336
04/09/2015 13.8 14.1 13.45 14.08 79,502
04/08/2015 14.36 14.45 13.82 13.86 108,907
04/07/2015 14.29 14.49 13.98 14.36 132,082
04/06/2015 14.57 14.67 14.38 14.46 151,189
04/02/2015 14.51 14.75 14.51 14.69 37,336
04/01/2015 14.68 14.858 14.16 14.58 58,647
03/31/2015 14.65 15 14.65 14.76 74,508
03/30/2015 14.71 14.785 14.54 14.65 77,217
03/27/2015 14.19 14.82 13.7901 14.68 185,100
03/26/2015 14.89 15.51 14.14 14.23 387,360
03/25/2015 15.8 15.8 14.91 14.96 243,773
03/24/2015 15.69 15.85 15.27 15.8 45,934
03/23/2015 15.39 15.82 15.38 15.74 114,115
03/20/2015 15.17 15.85 15.17 15.43 122,918
03/19/2015 15.02 15.38 15 15.08 120,526
03/18/2015 15.16 15.36 14.94 15.04 99,824
03/17/2015 15.5 15.91 15.15 15.17 151,620
03/16/2015 15.34 15.43 14.73 15.25 188,954
03/13/2015 14.77 15.69 14.59 15.55 179,753
03/12/2015 15.06 15.64 15.06 15.49 176,651
03/11/2015 14.82 15.11 14.34 15.06 129,004
03/10/2015 15.22 15.26 14.05 14.85 445,163
03/09/2015 15.64 16.36 15.64 16.16 179,521
03/06/2015 15.53 15.93 15.53 15.64 59,702
03/05/2015 15.79 15.87 15.61 15.68 55,937
03/04/2015 15.81 15.93 15.54 15.76 78,900
03/03/2015 15.58 16.21 15.57 15.84 211,071
03/02/2015 15.56 15.715 15.48 15.58 118,995
02/27/2015 15.82 16.14 15.56 15.6 70,323
02/26/2015 15.98 15.99 15.81 15.87 47,597
02/25/2015 16.15 16.28 15.94 16 41,716
02/24/2015 16.29 16.5 16.08 16.18 75,906
02/23/2015 16.1 16.32 15.73 16.32 65,777
02/20/2015 16.39 16.5 15.9401 16.14 62,551
02/19/2015 16.07 16.555 16.07 16.36 70,201
02/18/2015 15.97 16.44 15.96 16.16 92,013
02/17/2015 15.96 16.37 15.96 16 145,417
02/13/2015 14.93 16.2699 14.93 15.88 289,613
02/12/2015 15.09 15.15 14.89 14.92 89,879
02/11/2015 15.43 15.45 14.89 14.97 259,453
02/10/2015 15.22 15.49 14.97 15.22 92,849
02/09/2015 15.35 15.35 14.99 15.13 112,173
02/06/2015 15.59 15.73 15.35 15.5 58,091
02/05/2015 15.28 15.74 15.28 15.56 53,592
02/04/2015 15.48 15.53 15.16 15.21 45,915
02/03/2015 14.78 15.52 14.7 15.48 80,120
02/02/2015 14.645 14.73 14.33 14.64 56,575
01/30/2015 14.76 14.97 14.52 14.53 187,597
01/29/2015 14.79 14.95 14.53 14.88 42,767
01/28/2015 15.09 15.31 14.47 14.68 110,329
01/27/2015 14.81 15.31 14.43 15.13 78,820
01/26/2015 15.33 15.33 14.89 14.99 51,477
01/23/2015 15.58 15.75 14.96 15.37 90,688
01/22/2015 15.55 15.88 15.4 15.58 77,719
01/21/2015 15.4 15.79 15.35 15.56 71,157
01/20/2015 15.56 15.7 15.11 15.34 87,297
01/16/2015 15.43 15.925 15.43 15.63 148,817
01/15/2015 15.75 15.77 15.09 15.49 157,239
01/14/2015 15.27 15.94 15.23 15.8 73,999
01/13/2015 15.22 15.35 14.91 15.34 122,444
01/12/2015 15.55 15.55 14.87 15.1 152,961
01/09/2015 15.74 15.83 15.36 15.57 109,559
01/08/2015 15.01 15.765 15 15.69 226,176
01/07/2015 14.82 15.09 14.31 14.88 196,382
01/06/2015 15.11 15.42 14.585 14.79 126,728
01/05/2015 15.36 15.54 14.86 15.24 161,363
01/02/2015 15.86 16.26 15.34 15.38 131,402
12/31/2014 15.47 16.11 14.98 15.81 291,838
12/30/2014 15.55 15.86 15.08 15.49 160,961
12/29/2014 15.67 15.86 15.11 15.63 153,100
12/26/2014 16.06 16.13 15.46 15.75 124,970
12/24/2014 15.6 16.1 15.48 16.02 53,499
12/23/2014 15.66 15.97 15.54 15.65 146,685
12/22/2014 15.68 15.76 15.3001 15.67 172,086
12/19/2014 15.81 16 15.32 15.61 280,663
12/18/2014 15.05 15.91 14.56 15.87 187,928
12/17/2014 13.53 14.69 13.45 14.69 126,005
12/16/2014 13.21 13.86 13.02 13.56 136,709
12/15/2014 13.01 13.34 12.62 13.26 232,108
12/12/2014 13 13.13 12.845 13.01 87,368
12/11/2014 13.5 13.65 13.105 13.16 73,702
12/10/2014 13.37 13.6 13.29 13.5 160,126
12/09/2014 13.11 13.41 12.745 13.38 152,347
12/08/2014 13.51 13.525 13.2 13.3 185,001
12/05/2014 13.37 13.74 13.37 13.59 64,505
12/04/2014 13.47 13.48 13.19 13.35 138,389
12/03/2014 13.88 13.98 13.4 13.54 170,337
12/02/2014 13.95 14.1 13.72 13.9 171,555
12/01/2014 14.31 14.31 13.75 13.97 227,205
11/28/2014 13.97 14 13.47 13.56 66,503
11/26/2014 13.38 14.05 13.34 14.01 284,756
11/25/2014 13.5 13.63 13.15 13.46 212,812
11/24/2014 13.17 13.465 13.06 13.45 275,110
11/21/2014 12.84 13.26 12.67 13.21 305,409
11/20/2014 12.41 12.77 12.29 12.58 114,566
11/19/2014 12.65 12.712 12.33 12.42 133,487
11/18/2014 12.6 13.15 12.5 12.69 170,848
11/17/2014 12.55 12.73 12.5 12.6 207,473
11/14/2014 12.33 12.77 12.24 12.6 129,147
11/13/2014 12.38 12.45 12.15 12.36 121,280
11/12/2014 12.17 12.36 12.06 12.33 124,113
11/11/2014 12.35 12.35 12.1 12.24 102,414
11/10/2014 12.39 12.494 12.05 12.31 147,217
11/07/2014 12.56 12.56 12.27 12.32 215,907
11/06/2014 12.24 12.68 12.21 12.49 277,342
11/05/2014 11.31 12.79 11.31 12.32 668,707
11/04/2014 11.73 11.81 11.21 11.28 211,094
11/03/2014 11.88 12.1 11.3 11.73 473,073
10/31/2014 12.62 13 11.16 11.66 2,797,602
10/30/2014 17.84 18.32 17.84 17.99 109,301
10/29/2014 17.69 18.12 17.66 17.91 72,515
10/28/2014 17.08 17.74 17 17.73 125,213
10/27/2014 17.24 17.4 16.8301 16.99 121,503
10/24/2014 17.76 17.82 17.27 17.29 40,876
10/23/2014 17.46 17.83 17.41 17.71 77,892
10/22/2014 17.19 17.615 17.19 17.29 42,186
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
*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?