Quantcast

Regional Management Corp. Common Stock Historical Stock Prices

RM 
$34.76
*  
0.20
0.57%
Get RM Alerts
*Delayed - data as of Aug. 20, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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 35.08 35.3661 34.49 34.76 38,330
08/17/2018 34.69 35.11 34.56 34.96 55,506
08/16/2018 34.04 34.94 34.04 34.7 83,525
08/15/2018 33.97 34.295 33.09 33.8 32,039
08/14/2018 33.94 34.25 33.78 34.08 19,978
08/13/2018 34.2 34.21 33.22 33.95 22,888
08/10/2018 33.74 34.25 33.41 34.18 29,456
08/09/2018 33.65 34.15 33.47 33.95 30,694
08/08/2018 33.39 33.7 33.0075 33.61 30,870
08/07/2018 33.58 33.71 33.01 33.4 33,371
08/06/2018 33.26 33.71 33.1 33.41 29,087
08/03/2018 33.49 34.2273 33 33.26 33,108
08/02/2018 32.91 33.62 32.7425 33.56 30,849
08/01/2018 34.49 34.9216 32.55 33.31 79,306
07/31/2018 32.51 33.32 31.515 33.17 78,561
07/30/2018 33.03 33.39 32.36 32.36 23,314
07/27/2018 33.83 33.88 32.92 32.92 31,396
07/26/2018 34.26 34.62 33.685 33.78 32,317
07/25/2018 34.91 34.99 34.17 34.31 21,695
07/24/2018 36.11 36.18 34.85 34.99 21,139
07/23/2018 35.16 36.13 35.03 35.89 28,286
07/20/2018 35.28 35.47 35.04 35.24 25,608
07/19/2018 34.87 35.51 34.76 35.42 29,613
07/18/2018 34.84 35.18 34.56 35.04 31,064
07/17/2018 35.1 35.56 34.83 34.88 34,259
07/16/2018 35.17 35.39 34.66 35.16 72,741
07/13/2018 35.34 35.82 34.95 35.09 33,721
07/12/2018 36.16 36.3 35.4 35.47 44,506
07/11/2018 35.85 36.31 35.85 36.06 31,058
07/10/2018 35.86 36.12 35.7 36.09 36,514
07/09/2018 35.33 36.1 35.33 35.92 27,814
07/06/2018 35.29 35.62 35.08 35.21 47,444
07/05/2018 35.82 35.87 35.115 35.24 40,211
07/03/2018 35.75 36.13 35.25 35.58 31,965
07/02/2018 34.82 35.72 34.59 35.56 37,042
06/29/2018 35.7 35.8 34.97 35.02 41,249
06/28/2018 35.59 35.86 35.42 35.51 30,568
06/27/2018 36.58 36.58 35.22 35.53 41,584
06/26/2018 36.69 37 36.17 36.49 40,199
06/25/2018 36.64 36.7699 35.83 36.67 86,865
06/22/2018 36.65 36.89 36.05 36.71 170,232
06/21/2018 37 37 36.2 36.56 40,595
06/20/2018 36.72 37 36.585 36.98 103,303
06/19/2018 36.44 36.775 36.16 36.71 40,767
06/18/2018 36.61 37.1 36.01 36.69 40,332
06/15/2018 36.14 36.98 35.66 36.78 87,613
06/14/2018 36.38 36.69 35.94 36.14 44,050
06/13/2018 36.51 36.675 36.14 36.35 45,002
06/12/2018 36.51 36.93 36.33 36.56 32,197
06/11/2018 36.71 37 36.43 36.49 37,336
06/08/2018 36.91 37 36.68 36.85 42,246
06/07/2018 37.02 37.2056 36.61 36.91 74,029
06/06/2018 36.6 37 36.59 36.9 74,193
06/05/2018 36.56 36.75 36.29 36.39 52,359
06/04/2018 36.28 36.75 36.05 36.65 67,074
06/01/2018 35.89 36.43 35.755 36.18 80,139
05/31/2018 35.79 35.95 35.45 35.69 38,112
05/30/2018 35.77 36.54 35.72 35.82 45,157
05/29/2018 35.73 36.49 35.16 35.54 45,280
05/25/2018 36 36.18 35.35 35.89 44,362
05/24/2018 36.5 36.5 35.69 36.02 45,474
05/23/2018 36.31 36.5 36.11 36.42 47,514
05/22/2018 36.3 36.64 36.255 36.33 39,605
05/21/2018 36.53 36.53 35.94 36.2 50,407
05/18/2018 36.64 36.7 36.03 36.23 52,304
05/17/2018 35.77 36.73 35.77 36.31 90,060
*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?

Smart Portfolio