Holen Sie sich die Stockscreener-App
31.89
3.40%
1.05
Handel nachbörslich:
31.89
Regional Management Corp-Aktien (RM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $32.06 | $30.96 | $1.10 | 41,727.0 | +3.40% |
| 2025-07-01 | $31.04 | $29.08 | $1.96 | 63,254.0 | +5.58% |
| 2025-06-30 | $29.86 | $29.20 | $0.66 | 28,177.0 | -0.41% |
| 2025-06-27 | $29.56 | $29.00 | $0.555 | 124,619.0 | +0.51% |
| 2025-06-26 | $29.20 | $28.80 | $0.3972 | 14,400.0 | +1.43% |
| 2025-06-25 | $28.99 | $28.60 | $0.39 | 25,261.0 | -0.42% |
| 2025-06-24 | $29.38 | $28.22 | $1.16 | 79,088.0 | +3.77% |
| 2025-06-23 | $28.79 | $26.98 | $1.81 | 25,466.0 | -1.14% |
| 2025-06-20 | $28.41 | $27.86 | $0.55 | 117,047.0 | +1.73% |
| 2025-06-18 | $28.23 | $27.19 | $1.04 | 31,096.0 | +1.62% |
| 2025-06-17 | $28.50 | $27.21 | $1.29 | 35,764.0 | -3.27% |
| 2025-06-16 | $29.42 | $28.00 | $1.42 | 55,980.0 | +0.04% |
| 2025-06-13 | $29.32 | $28.11 | $1.21 | 76,286.0 | -2.93% |
| 2025-06-12 | $29.53 | $28.77 | $0.76 | 68,948.0 | +0.10% |
| 2025-06-11 | $29.35 | $28.62 | $0.725 | 68,640.0 | +1.90% |
| 2025-06-10 | $28.51 | $27.78 | $0.73 | 41,119.0 | +2.12% |
| 2025-06-09 | $28.09 | $27.30 | $0.7917 | 38,856.0 | +1.46% |
| 2025-06-06 | $27.54 | $26.90 | $0.6391 | 25,915.0 | +1.70% |
| 2025-06-05 | $27.21 | $26.80 | $0.415 | 46,831.0 | +0.48% |
| 2025-06-04 | $27.20 | $26.51 | $0.69 | 35,033.0 | +0.37% |
| 2025-06-03 | $26.84 | $26.14 | $0.6985 | 33,721.0 | +1.56% |
Regional Management Corp-Aktien (RM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Regional Management Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Regional Management Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Regional Management Corp-Aktien (RM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $32.06 | $29.08 | $2.98 | 146,708.0 | +9.17% |
| 2025-06 | $29.86 | $26.06 | $3.80 | 1,001,514.0 | +10.43% |
| 2025-05 | $33.21 | $26.07 | $7.14 | 1,126,883.0 | -19.68% |
| 2025-04 | $34.07 | $25.41 | $8.66 | 930,889.0 | +9.37% |
| 2025-03 | $33.73 | $28.60 | $5.13 | 814,900.0 | -10.25% |
| 2025-02 | $37.52 | $32.48 | $5.04 | 839,792.0 | -6.26% |
| 2025-01 | $37.19 | $30.61 | $6.58 | 1,081,916.0 | +5.33% |
Regional Management Corp-Aktien (RM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.24 | $30.22 | $5.02 | 686,155.0 | +9.73% |
| 2024-11 | $33.30 | $28.16 | $5.14 | 481,986.0 | +6.30% |
| 2024-10 | $32.71 | $28.25 | $4.46 | 351,858.0 | -12.20% |
| 2024-09 | $33.85 | $30.60 | $3.25 | 437,179.0 | -2.45% |
| 2024-08 | $34.15 | $28.43 | $5.72 | 556,673.0 | +2.54% |
| 2024-07 | $33.49 | $26.80 | $6.69 | 817,428.0 | +13.78% |
| 2024-06 | $28.93 | $25.99 | $2.94 | 486,024.0 | +4.51% |
| 2024-05 | $30.83 | $25.00 | $5.83 | 797,045.0 | +9.08% |
| 2024-04 | $26.73 | $23.35 | $3.38 | 522,856.0 | +4.13% |
| 2024-03 | $25.85 | $22.25 | $3.60 | 548,393.0 | +3.46% |
| 2024-02 | $24.43 | $20.50 | $3.93 | 489,294.0 | -4.02% |
| 2024-01 | $27.37 | $23.81 | $3.56 | 379,981.0 | -2.79% |
Regional Management Corp-Aktien (RM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.98 | $22.00 | $5.98 | 459,787.0 | +13.38% |
| 2023-11 | $25.09 | $20.76 | $4.33 | 638,185.0 | -11.02% |
| 2023-10 | $27.61 | $22.64 | $4.97 | 483,655.0 | -10.19% |
| 2023-09 | $28.61 | $26.21 | $2.40 | 760,376.0 | +0.73% |
| 2023-08 | $33.99 | $27.05 | $6.94 | 910,398.0 | -15.42% |
| 2023-07 | $34.60 | $29.97 | $4.63 | 741,822.0 | +6.52% |
| 2023-06 | $32.09 | $25.73 | $6.36 | 898,129.0 | +16.63% |
| 2023-05 | $27.61 | $24.70 | $2.91 | 493,608.0 | -2.28% |
| 2023-04 | $27.62 | $25.14 | $2.48 | 396,898.0 | +2.57% |
| 2023-03 | $32.08 | $24.38 | $7.70 | 998,598.0 | -17.23% |
| 2023-02 | $38.34 | $31.25 | $7.09 | 1,125,855.0 | -8.61% |
| 2023-01 | $35.00 | $28.22 | $6.78 | 573,349.0 | +22.83% |
1.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):