Regional Management Corp. Common Stockのデータ

Regional Management Corp. Common Stockの基本情報

名前 Regional Management Corp. Common Stock
ティッカー RM
国 United States
上場年 2012.0
セクター Finance

Regional Management Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.0 30.75 32.81 31.85 74300.0 31.85
2021-02-12 34.0 32.42 33.59 32.82 22800.0 32.82
2021-02-11 34.15 31.41 31.41 33.07 53300.0 33.07
2021-02-10 32.15 30.94 31.37 31.62 39900.0 31.62
2021-02-09 32.12 30.37 31.44 30.53 13600.0 30.53
2021-02-08 31.91 31.08 31.11 31.74 18500.0 31.74
2021-02-05 31.16 30.4 30.4 31.15 19300.0 31.15
2021-02-04 30.56 29.94 30.23 30.22 26400.0 30.22
2021-02-03 30.99 29.97 30.61 30.29 28800.0 30.29
2021-02-02 31.32 29.18 29.43 30.67 26900.0 30.67
2021-02-01 29.32 27.71 28.61 28.93 65400.0 28.93
2021-01-29 29.16 27.68 28.91 28.3 46500.0 28.3
2021-01-28 29.34 26.78 27.11 29.16 40900.0 29.16
2021-01-27 28.47 26.61 28.25 26.78 46200.0 26.78
2021-01-26 29.1 28.26 29.0 28.9 20400.0 28.9
2021-01-25 30.68 28.5 30.66 28.86 32500.0 28.86
2021-01-22 31.6 30.86 31.6 30.93 20700.0 30.93
2021-01-21 32.55 30.73 31.21 32.01 42200.0 32.01
2021-01-20 31.31 30.59 31.29 31.04 15500.0 31.04
2021-01-19 32.03 30.72 32.03 31.24 30700.0 31.24
2021-01-15 31.73 31.07 31.48 31.61 30000.0 31.61
2021-01-14 32.41 31.14 31.18 32.15 21000.0 32.15
2021-01-13 31.91 30.83 31.91 30.95 30200.0 30.95
2021-01-12 31.69 31.0 31.19 31.58 15800.0 31.58
2021-01-11 31.19 30.17 30.34 30.85 23700.0 30.85
2021-01-08 31.36 30.5 31.36 30.92 32600.0 30.92
2021-01-07 31.45 30.2 31.14 31.05 29800.0 31.05
2021-01-06 32.28 30.0 30.0 30.83 55700.0 30.83
2021-01-05 29.79 28.65 28.65 29.4 49600.0 29.4
2021-01-04 29.61 28.11 29.56 28.62 66500.0 28.62
2020-12-31 30.47 28.74 28.93 29.86 32600.0 29.86
2020-12-30 29.21 27.98 28.25 28.81 28800.0 28.81
2020-12-29 29.09 27.97 29.09 27.97 42500.0 27.97
2020-12-28 29.39 28.49 29.13 28.89 31600.0 28.89
2020-12-24 28.95 28.08 28.25 28.59 14800.0 28.59
2020-12-23 28.71 28.2 28.53 28.31 43900.0 28.31
2020-12-22 28.67 28.23 28.35 28.36 23400.0 28.36
2020-12-21 28.45 27.92 28.31 28.24 71600.0 28.24
2020-12-18 29.41 28.37 28.92 28.65 132700.0 28.65
2020-12-17 28.8 28.31 28.67 28.69 47800.0 28.69
2020-12-16 30.62 28.73 30.14 28.75 61100.0 28.75
2020-12-15 30.62 28.6 28.91 29.88 54600.0 29.88
2020-12-14 29.57 27.26 27.26 28.45 89300.0 28.45
2020-12-11 28.1 27.13 27.23 27.39 359300.0 27.39
2020-12-10 27.73 26.31 27.33 27.65 55800.0 27.65
2020-12-09 28.9 27.6 28.9 27.67 48100.0 27.67
2020-12-08 29.42 28.26 28.38 28.63 78200.0 28.63
2020-12-07 29.18 27.58 28.81 28.74 41900.0 28.74
2020-12-04 29.05 27.94 28.0 28.89 46700.0 28.89
2020-12-03 28.2 27.74 28.05 27.84 24900.0 27.84
2020-12-02 28.62 27.48 28.0 28.02 28800.0 28.02
2020-12-01 29.57 26.95 27.23 27.98 88800.0 27.98
2020-11-30 28.13 26.52 27.51 26.73 68600.0 26.73
2020-11-27 27.95 26.76 27.95 27.36 47800.0 27.36
2020-11-25 28.84 27.66 28.84 27.98 82400.0 27.98
2020-11-24 29.28 28.26 28.41 28.9 55300.0 28.9
2020-11-23 28.61 27.51 27.51 28.21 36500.0 28.21
2020-11-20 28.13 27.38 27.41 27.63 44000.0 27.63
2020-11-19 27.91 25.25 25.35 27.44 55200.0 27.44
2020-11-18 26.57 25.25 25.54 25.25 38400.0 25.25
2020-11-17 26.27 24.48 24.76 25.2 42400.0 25.2
2020-11-16 25.28 24.18 24.18 24.94 112300.0 24.94
2020-11-13 25.14 24.21 25.14 24.21 36600.0 24.01
2020-11-12 25.57 24.51 25.43 24.8 82500.0 24.6
2020-11-11 28.15 26.24 28.15 26.51 32900.0 26.29
2020-11-10 28.21 26.86 26.86 27.33 46500.0 27.1
2020-11-09 29.14 26.08 26.08 26.51 68000.0 26.29
2020-11-06 26.39 25.56 26.34 25.56 34400.0 25.35
2020-11-05 26.56 24.86 25.07 26.0 58300.0 25.79
2020-11-04 24.91 22.72 23.01 24.77 49800.0 24.57
2020-11-03 23.38 20.82 20.82 23.13 43900.0 22.94
2020-11-02 21.11 19.93 20.76 20.28 22700.0 20.11
2020-10-30 22.93 18.99 22.37 20.32 83800.0 20.15
2020-10-29 20.14 19.01 19.6 19.92 50500.0 19.76
2020-10-28 20.2 19.31 19.98 19.83 27100.0 19.67
2020-10-27 21.18 20.5 21.17 20.5 33900.0 20.33
2020-10-26 21.42 20.5 21.41 21.09 43800.0 20.92
2020-10-23 21.88 21.25 21.5 21.68 11300.0 21.5
2020-10-22 21.45 21.01 21.24 21.24 16300.0 21.06
2020-10-21 21.87 21.23 21.51 21.3 13400.0 21.12
2020-10-20 22.1 21.4 21.69 21.59 19800.0 21.41
2020-10-19 21.97 21.52 21.6 21.74 11200.0 21.56
2020-10-16 21.67 20.56 21.3 21.52 24700.0 21.34
2020-10-15 21.47 19.37 19.59 21.16 31300.0 20.99
2020-10-14 20.16 19.75 19.94 19.88 11600.0 19.72
2020-10-13 20.24 19.8 20.09 19.87 20800.0 19.71
2020-10-12 20.45 20.01 20.45 20.29 13600.0 20.12
2020-10-09 20.55 19.74 19.76 20.47 37000.0 20.3
2020-10-08 19.81 19.21 19.21 19.59 25700.0 19.43
2020-10-07 19.24 18.25 18.46 19.02 49100.0 18.86
2020-10-06 18.91 18.25 18.25 18.3 36200.0 18.15
2020-10-05 18.19 17.5 17.62 18.18 38100.0 18.03
2020-10-02 17.41 16.45 16.57 17.35 27700.0 17.21
2020-10-01 17.0 16.48 16.75 16.94 33100.0 16.8
2020-09-30 17.05 16.36 16.72 16.66 34900.0 16.52
2020-09-29 16.99 16.47 16.77 16.57 21300.0 16.43
2020-09-28 17.05 16.47 16.47 16.8 31600.0 16.66
2020-09-25 16.51 16.11 16.4 16.28 19900.0 16.15
2020-09-24 16.72 15.87 16.26 16.4 56200.0 16.26
2020-09-23 16.9 16.14 16.5 16.21 42100.0 16.08
2020-09-22 17.06 16.46 17.06 16.61 25700.0 16.47
2020-09-21 17.51 17.02 17.49 17.11 40300.0 16.97
2020-09-18 18.49 17.96 18.08 17.98 52200.0 17.83
2020-09-17 18.14 17.8 17.85 17.92 17500.0 17.77
2020-09-16 18.35 17.74 17.74 18.16 40900.0 18.01
2020-09-15 18.55 17.22 18.41 17.56 32200.0 17.41
2020-09-14 18.41 17.94 18.03 18.25 27200.0 18.1
2020-09-11 18.6 17.75 18.6 17.76 32500.0 17.61
2020-09-10 18.71 18.25 18.62 18.27 28300.0 18.12
2020-09-09 18.68 18.24 18.38 18.44 40700.0 18.29
2020-09-08 18.75 18.2 18.75 18.25 43300.0 18.1
2020-09-04 19.32 18.36 19.15 18.79 47200.0 18.63
2020-09-03 19.21 18.6 18.6 18.69 27500.0 18.54
2020-09-02 18.75 18.01 18.33 18.56 36000.0 18.41
2020-09-01 18.54 18.16 18.16 18.33 20100.0 18.18
2020-08-31 18.75 18.25 18.75 18.29 43400.0 18.14
2020-08-28 19.1 18.5 19.1 18.72 20000.0 18.57
2020-08-27 19.5 18.81 19.0 18.89 42900.0 18.73
2020-08-26 19.12 18.4 18.54 19.0 47200.0 18.84
2020-08-25 18.89 18.34 18.53 18.6 44700.0 18.45
2020-08-24 18.6 17.81 18.08 18.36 55200.0 18.21
2020-08-21 18.26 17.81 17.82 17.94 62900.0 17.79
2020-08-20 18.33 17.48 17.76 18.01 76900.0 17.86
2020-08-19 18.33 17.64 17.69 18.0 68700.0 17.85
2020-08-18 18.19 17.38 18.19 17.68 87200.0 17.53
2020-08-17 18.66 18.11 18.51 18.33 53700.0 18.18
2020-08-14 18.55 17.9 17.96 18.49 48400.0 18.34
2020-08-13 18.67 17.79 18.17 18.21 48300.0 18.06
2020-08-12 18.62 17.6 18.62 17.96 61200.0 17.81
2020-08-11 18.63 17.75 18.63 18.25 64200.0 18.1
2020-08-10 18.68 17.55 17.57 18.19 69700.0 18.04
2020-08-07 17.79 16.87 17.18 17.62 81700.0 17.47
2020-08-06 17.65 16.4 17.12 17.27 146000.0 17.13
2020-08-05 17.36 16.6 17.04 17.24 84100.0 17.1
2020-08-04 16.83 15.57 15.69 16.81 99500.0 16.67
2020-08-03 15.85 14.9 15.25 15.7 80900.0 15.57
2020-07-31 15.74 14.87 15.54 15.19 86700.0 15.06
2020-07-30 15.86 15.39 15.72 15.72 44300.0 15.59
2020-07-29 16.18 15.68 16.02 16.1 62400.0 15.97
2020-07-28 16.21 15.48 15.5 16.0 83100.0 15.87
2020-07-27 15.64 15.14 15.42 15.56 121500.0 15.43
2020-07-24 15.76 15.24 15.39 15.45 94100.0 15.32
2020-07-23 15.66 15.15 15.58 15.46 104300.0 15.33
2020-07-22 15.67 15.11 15.11 15.57 100800.0 15.44
2020-07-21 15.42 14.96 14.96 15.39 62700.0 15.26
2020-07-20 15.69 14.72 15.53 14.99 42600.0 14.87
2020-07-17 16.29 15.54 16.06 15.54 74000.0 15.41
2020-07-16 16.3 15.84 16.01 16.16 66400.0 16.03
2020-07-15 16.3 15.22 15.87 16.2 123800.0 16.07
2020-07-14 15.63 15.06 15.5 15.28 67700.0 15.15
2020-07-13 15.92 15.29 15.86 15.6 81100.0 15.47
2020-07-10 15.68 14.81 15.48 15.6 75900.0 15.47
2020-07-09 16.48 15.23 16.24 15.63 65600.0 15.5
2020-07-08 16.8 15.27 16.48 16.25 134300.0 16.12
2020-07-07 17.85 16.51 17.85 16.58 46700.0 16.44
2020-07-06 18.1 16.5 17.85 17.83 110100.0 17.68
2020-07-02 18.65 17.33 18.45 17.46 60600.0 17.32
2020-07-01 18.28 17.64 17.72 17.88 94300.0 17.73
2020-06-30 17.91 17.04 17.59 17.71 68600.0 17.56
2020-06-29 18.1 16.56 16.99 17.75 66300.0 17.6
2020-06-26 17.25 16.42 17.25 16.72 180700.0 16.58
2020-06-25 17.77 17.13 17.23 17.54 57000.0 17.4
2020-06-24 17.92 16.91 17.92 17.43 66600.0 17.29
2020-06-23 18.99 17.98 18.91 18.26 61900.0 18.11
2020-06-22 18.62 17.67 18.04 18.5 138800.0 18.35
2020-06-19 19.05 18.08 18.78 18.36 85500.0 18.21
2020-06-18 19.27 18.39 18.84 18.64 68100.0 18.49
2020-06-17 19.56 18.62 19.56 19.16 88400.0 19.0
2020-06-16 20.52 19.45 20.38 19.51 104200.0 19.35
2020-06-15 19.72 18.24 18.36 19.24 61600.0 19.08
2020-06-12 19.7 18.73 19.49 19.35 70300.0 19.19
2020-06-11 19.35 18.13 18.59 18.36 116000.0 18.21
2020-06-10 21.89 19.27 20.42 20.37 106600.0 20.2
2020-06-09 21.05 19.66 20.9 20.33 99700.0 20.16
2020-06-08 22.16 21.12 21.42 21.71 72300.0 21.53
2020-06-05 21.48 20.3 20.38 20.62 101000.0 20.45
2020-06-04 19.92 17.66 17.95 19.47 132200.0 19.31
2020-06-03 18.67 17.5 17.87 17.98 199100.0 17.83
2020-06-02 17.35 16.08 16.48 17.0 81100.0 16.86
2020-06-01 16.55 15.37 15.98 16.11 130300.0 15.98
2020-05-29 16.25 15.64 16.12 15.86 132700.0 15.73
2020-05-28 17.26 16.24 17.18 16.54 137000.0 16.4
2020-05-27 17.01 16.01 16.5 16.9 167600.0 16.76
2020-05-26 16.5 15.85 15.93 16.11 94700.0 15.98
2020-05-22 15.96 14.75 15.92 15.38 113100.0 15.25
2020-05-21 16.46 15.76 16.16 16.09 73800.0 15.96
2020-05-20 17.07 15.96 16.23 16.25 140400.0 16.12
2020-05-19 16.69 15.65 16.57 16.01 118800.0 15.88
2020-05-18 16.87 15.49 16.62 16.52 261700.0 16.38
2020-05-15 16.25 13.0 13.22 15.63 547600.0 15.5
2020-05-14 12.37 10.33 11.0 12.02 176500.0 11.92
2020-05-13 12.0 11.13 12.0 11.3 247300.0 11.21
2020-05-12 13.29 12.09 13.05 12.1 153000.0 12.0
2020-05-11 14.7 12.92 14.65 12.97 153700.0 12.86
2020-05-08 15.05 13.82 14.03 14.96 107200.0 14.84
2020-05-07 14.56 13.49 14.13 14.03 176000.0 13.91
2020-05-06 14.12 12.81 14.0 13.21 140900.0 13.1
2020-05-05 14.81 13.68 14.37 13.88 167200.0 13.77
2020-05-04 14.26 13.11 14.16 14.16 102300.0 14.04
2020-05-01 15.28 14.11 15.28 14.47 95900.0 14.35
2020-04-30 16.85 15.25 16.85 15.94 138500.0 15.81
2020-04-29 17.74 15.03 15.08 16.85 164800.0 16.71
2020-04-28 15.5 14.02 15.4 14.74 126000.0 14.62
2020-04-27 15.73 12.71 13.27 14.56 253500.0 14.44
2020-04-24 12.65 11.74 12.24 12.58 82700.0 12.48
2020-04-23 12.39 11.45 11.93 12.06 105500.0 11.96
2020-04-22 13.05 11.35 12.72 11.65 100600.0 11.55
2020-04-21 12.82 11.92 12.74 12.46 107000.0 12.36
2020-04-20 14.01 12.91 13.96 13.33 125000.0 13.22
2020-04-17 14.48 13.53 13.53 14.03 112600.0 13.91
2020-04-16 14.37 12.75 14.37 12.86 126700.0 12.75
2020-04-15 14.19 12.75 13.09 14.03 93800.0 13.91
2020-04-14 15.15 12.75 14.85 13.24 179600.0 13.13
2020-04-13 15.49 13.85 14.86 14.45 159400.0 14.33
2020-04-09 15.23 13.88 14.14 14.44 136500.0 14.32
2020-04-08 14.16 13.0 13.07 13.25 116500.0 13.14
2020-04-07 13.57 11.55 11.55 12.95 146400.0 12.84
2020-04-06 11.95 10.48 11.04 10.75 55200.0 10.66
2020-04-03 12.08 10.42 12.08 10.43 70100.0 10.34
2020-04-02 12.8 11.65 12.13 12.04 63100.0 11.94
2020-04-01 13.18 12.04 13.0 12.25 97600.0 12.15
2020-03-31 14.18 13.32 13.85 13.66 74200.0 13.55
2020-03-30 15.19 13.56 14.86 13.98 59900.0 13.86
2020-03-27 15.0 12.39 15.0 14.5 186500.0 14.38
2020-03-26 16.97 14.74 14.74 16.66 80000.0 16.52
2020-03-25 15.99 13.99 13.99 14.57 118300.0 14.45
2020-03-24 14.12 12.51 12.51 13.83 68400.0 13.72
2020-03-23 12.26 10.65 12.21 12.01 65300.0 11.91
2020-03-20 14.63 11.69 12.86 12.27 208900.0 12.17
2020-03-19 13.97 10.99 11.33 12.76 118900.0 12.65
2020-03-18 15.92 11.15 15.92 11.41 89000.0 11.32
2020-03-17 16.42 15.35 16.39 16.42 61900.0 16.28
2020-03-16 19.02 15.85 19.02 16.07 53600.0 15.94
2020-03-13 21.39 18.86 21.39 20.01 91400.0 19.84
2020-03-12 21.33 19.8 21.32 20.39 72300.0 20.22
2020-03-11 23.5 21.74 23.31 22.32 84900.0 22.14
2020-03-10 24.04 22.71 23.61 23.85 35100.0 23.65
2020-03-09 24.22 22.34 24.17 23.09 52000.0 22.9
2020-03-06 25.22 24.59 24.79 25.17 43700.0 24.96
2020-03-05 25.43 24.8 25.32 25.43 52200.0 25.22
2020-03-04 26.21 25.44 26.21 25.88 46400.0 25.67
2020-03-03 26.37 25.6 26.1 25.8 43200.0 25.59
2020-03-02 26.27 25.01 25.82 26.27 36500.0 26.05
2020-02-28 27.18 25.04 26.86 25.65 81500.0 25.44
2020-02-27 28.44 27.43 28.3 27.57 65900.0 27.34
2020-02-26 30.28 28.26 29.46 28.81 72500.0 28.57
2020-02-25 28.34 27.34 28.34 27.49 113200.0 27.26
2020-02-24 28.49 27.62 27.62 28.27 62600.0 28.04
2020-02-21 28.33 27.9 28.33 28.09 67200.0 27.86
2020-02-20 28.52 28.0 28.3 28.35 35900.0 28.12
2020-02-19 28.38 27.92 28.25 28.3 41800.0 28.07
2020-02-18 28.2 27.62 27.62 28.11 37300.0 27.88