Regional Management Corp. RM
NYSE · Amerika Birleşik Devletleri · Finans
$30,99+0,76 (+%2,51)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,99 | +%2,51 | $30,05 | $31,01 | $29,89 | 97,50K |
| 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 |