Regional Management Corp. RM
NYSE · Vereinigte Staaten · Finanzen
$30,99+0,76 (+2,51 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30,23 | -1,11 % | $30,67 | $30,74 | $29,92 | 59,10K |
| 2026-09-29 | $30,57 | +0,46 % | $30,37 | $30,92 | $30,16 | 59,10K |
| 2026-09-28 | $30,43 | -1,27 % | $30,70 | $30,89 | $30,37 | 76,30K |
| 2026-09-25 | $30,82 | +1,38 % | $30,40 | $30,92 | $30,24 | 61,80K |
| 2026-09-24 | $30,40 | -1,04 % | $30,96 | $30,99 | $30,12 | 56,00K |
| 2026-09-23 | $30,72 | -1,79 % | $31,14 | $31,14 | $30,49 | 63,90K |
| 2026-09-22 | $31,28 | -0,70 % | $31,93 | $32,13 | $31,15 | 100,10K |
| 2026-09-21 | $31,50 | +0,35 % | $31,63 | $31,95 | $31,28 | 65,90K |
| 2026-09-18 | $31,39 | -2,21 % | $31,80 | $32,28 | $31,33 | 164,90K |
| 2026-09-17 | $32,10 | -0,06 % | $32,82 | $32,82 | $32,00 | 44,80K |
| 2026-09-16 | $32,12 | -0,46 % | $32,06 | $32,64 | $31,70 | 73,00K |
| 2026-09-15 | $32,27 | -1,91 % | $32,68 | $32,75 | $31,95 | 72,50K |
| 2026-09-14 | $32,90 | -0,27 % | $33,35 | $33,45 | $32,73 | 53,90K |
| 2026-09-11 | $32,99 | +0,73 % | $33,16 | $33,16 | $32,52 | 42,00K |
| 2026-09-10 | $32,75 | -0,24 % | $32,90 | $33,07 | $32,20 | 43,20K |
| 2026-09-09 | $32,83 | -0,58 % | $32,70 | $33,19 | $32,52 | 42,10K |
| 2026-09-08 | $33,02 | -1,96 % | $33,44 | $33,44 | $32,74 | 61,50K |
| 2026-09-04 | $33,68 | +1,66 % | $33,02 | $33,78 | $32,94 | 49,20K |
| 2026-09-03 | $33,13 | +0,27 % | $33,53 | $33,78 | $32,99 | 41,20K |
| 2026-09-02 | $33,04 | +3,80 % | $32,20 | $33,52 | $31,93 | 107,50K |
| 2026-09-01 | $31,83 | -0,81 % | $31,80 | $32,08 | $31,52 | 62,10K |
| 2026-08-31 | $32,09 | -1,41 % | $32,50 | $32,58 | $31,90 | 72,10K |
| 2026-08-28 | $32,55 | -0,40 % | $32,83 | $33,63 | $32,44 | 55,50K |
| 2026-08-27 | $32,68 | +0,09 % | $32,60 | $32,89 | $31,84 | 84,70K |
| 2026-08-26 | $32,65 | -2,07 % | $33,30 | $33,84 | $32,39 | 62,40K |
| 2026-08-25 | $33,34 | -3,73 % | $34,82 | $34,94 | $33,34 | 62,50K |
| 2026-08-24 | $34,63 | +1,52 % | $34,26 | $35,14 | $34,26 | 122,30K |
| 2026-08-21 | $34,11 | +2,34 % | $33,58 | $34,39 | $33,50 | 151,00K |
| 2026-08-20 | $33,33 | -0,69 % | $33,23 | $33,64 | $32,57 | 141,10K |
| 2026-08-19 | $33,56 | -1,24 % | $33,71 | $34,42 | $33,48 | 118,70K |
| 2026-08-18 | $33,98 | +0,95 % | $33,81 | $34,71 | $33,67 | 111,40K |
| 2026-08-17 | $33,66 | +0,48 % | $33,37 | $33,75 | $33,06 | 125,40K |
| 2026-08-14 | $33,50 | +2,51 % | $33,17 | $33,83 | $33,03 | 184,20K |
| 2026-08-13 | $32,68 | +1,59 % | $32,65 | $33,02 | $32,26 | 59,30K |
| 2026-08-12 | $32,17 | +1,71 % | $31,75 | $32,30 | $31,35 | 124,00K |
| 2026-08-11 | $31,63 | +0,41 % | $31,51 | $32,15 | $31,36 | 85,10K |
| 2026-08-10 | $31,50 | -3,93 % | $32,47 | $32,81 | $31,40 | 61,10K |
| 2026-08-07 | $32,79 | -0,79 % | $33,20 | $33,58 | $32,68 | 60,10K |
| 2026-08-06 | $33,05 | +1,72 % | $32,61 | $33,31 | $32,14 | 109,30K |
| 2026-08-05 | $32,49 | -3,99 % | $34,34 | $35,06 | $32,34 | 101,80K |
| 2026-08-04 | $33,84 | -2,53 % | $34,88 | $35,51 | $33,74 | 193,20K |
| 2026-08-03 | $34,72 | +7,59 % | $32,02 | $35,26 | $32,02 | 223,70K |
| 2026-07-31 | $32,27 | +0,03 % | $31,88 | $32,53 | $30,82 | 125,50K |
| 2026-07-30 | $32,26 | -23,84 % | $40,50 | $40,50 | $31,12 | 258,50K |
| 2026-07-29 | $42,36 | -0,52 % | $42,70 | $43,15 | $42,00 | 54,60K |
| 2026-07-28 | $42,58 | +1,65 % | $42,44 | $43,16 | $42,06 | 50,80K |
| 2026-07-27 | $41,89 | +0,58 % | $42,24 | $42,53 | $41,82 | 62,60K |
| 2026-07-24 | $41,65 | +1,31 % | $41,40 | $42,91 | $41,07 | 72,70K |
| 2026-07-23 | $41,11 | -3,32 % | $41,85 | $41,85 | $40,82 | 63,10K |
| 2026-07-22 | $42,52 | -0,14 % | $42,16 | $43,39 | $41,83 | 121,50K |
| 2026-07-21 | $42,58 | +2,36 % | $41,46 | $42,77 | $41,13 | 65,00K |
| 2026-07-20 | $41,60 | -0,14 % | $40,98 | $42,67 | $40,98 | 58,30K |
| 2026-07-17 | $41,66 | -2,44 % | $41,99 | $43,34 | $41,58 | 41,70K |
| 2026-07-16 | $42,70 | +1,26 % | $42,65 | $43,90 | $42,52 | 73,70K |
| 2026-07-15 | $42,17 | -2,25 % | $43,74 | $43,91 | $42,10 | 56,30K |
| 2026-07-14 | $43,14 | -0,28 % | $43,00 | $43,70 | $43,00 | 75,50K |
| 2026-07-13 | $43,26 | -0,55 % | $43,70 | $44,30 | $42,65 | 74,80K |
| 2026-07-10 | $43,50 | +2,35 % | $42,46 | $43,93 | $42,46 | 93,70K |
| 2026-07-09 | $42,50 | +5,04 % | $40,41 | $42,84 | $39,86 | 107,60K |
| 2026-07-08 | $40,46 | -3,39 % | $41,75 | $41,75 | $39,85 | 135,70K |
| 2026-07-07 | $41,88 | -0,02 % | $42,38 | $42,50 | $41,51 | 68,90K |
| 2026-07-06 | $41,89 | +0,55 % | $41,71 | $42,42 | $41,71 | 51,40K |
| 2026-07-02 | $41,66 | -1,63 % | $42,41 | $42,98 | $41,25 | 59,10K |
| 2026-07-01 | $42,35 | +2,79 % | $41,51 | $42,60 | $41,30 | 104,60K |
| 2026-06-30 | $41,20 | -0,82 % | $41,74 | $42,15 | $41,17 | 42,60K |
| 2026-06-29 | $41,54 | +1,22 % | $40,84 | $41,86 | $39,66 | 92,40K |
| 2026-06-26 | $41,04 | +5,42 % | $39,05 | $41,04 | $38,83 | 205,90K |
| 2026-06-25 | $38,93 | -0,05 % | $38,80 | $39,44 | $38,46 | 32,80K |
| 2026-06-24 | $38,95 | +0,13 % | $38,69 | $39,74 | $38,67 | 49,50K |
| 2026-06-23 | $38,90 | +4,15 % | $37,28 | $39,06 | $37,28 | 105,90K |
| 2026-06-22 | $37,35 | +0,40 % | $37,36 | $37,86 | $37,13 | 50,20K |
| 2026-06-18 | $37,20 | +0,81 % | $37,18 | $37,80 | $37,03 | 82,90K |
| 2026-06-17 | $36,90 | -0,73 % | $36,85 | $38,30 | $36,59 | 73,90K |
| 2026-06-16 | $37,17 | +1,09 % | $37,21 | $37,83 | $36,61 | 54,00K |
| 2026-06-15 | $36,77 | -1,18 % | $37,74 | $38,13 | $36,70 | 48,40K |
| 2026-06-12 | $37,21 | +1,03 % | $36,96 | $38,00 | $36,43 | 24,90K |
| 2026-06-11 | $36,83 | +1,43 % | $36,35 | $36,93 | $35,46 | 26,10K |
| 2026-06-10 | $36,31 | +0,33 % | $36,53 | $36,96 | $35,90 | 64,70K |
| 2026-06-09 | $36,19 | +1,71 % | $36,09 | $37,02 | $35,79 | 47,30K |
| 2026-06-08 | $35,58 | -0,97 % | $36,06 | $36,20 | $35,13 | 48,00K |
| 2026-06-05 | $35,93 | 0,00 % | $36,10 | $36,32 | $35,40 | 38,50K |
| 2026-06-04 | $35,93 | +4,94 % | $34,71 | $36,17 | $34,66 | 38,30K |
| 2026-06-03 | $34,24 | -3,77 % | $35,05 | $35,05 | $33,80 | 47,40K |
| 2026-06-02 | $35,58 | -3,00 % | $36,45 | $36,90 | $35,50 | 43,40K |
| 2026-06-01 | $36,68 | -0,22 % | $36,76 | $37,26 | $36,48 | 55,00K |
| 2026-05-29 | $36,76 | +1,32 % | $36,50 | $37,40 | $36,29 | 64,80K |
| 2026-05-28 | $36,28 | -0,74 % | $36,14 | $36,69 | $35,89 | 62,20K |
| 2026-05-27 | $36,55 | +0,44 % | $36,72 | $37,26 | $36,27 | 42,90K |
| 2026-05-26 | $36,39 | +2,91 % | $35,46 | $36,44 | $35,40 | 47,00K |
| 2026-05-22 | $35,36 | -0,62 % | $35,46 | $35,85 | $35,01 | 53,20K |