Holen Sie sich die Stockscreener-App
43.09
1.62%
-0.71
Handel nachbörslich:
43.07
-0.02
-0.05%
Regional Management Corp-Aktien (RM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $44.71 | $42.77 | $1.94 | 29,267.0 | -1.62% |
| 2025-09-04 | $44.04 | $42.18 | $1.86 | 54,816.0 | +2.29% |
| 2025-09-03 | $44.21 | $42.38 | $1.83 | 63,502.0 | -2.33% |
| 2025-09-02 | $44.27 | $43.04 | $1.23 | 47,515.0 | +0.00% |
| 2025-08-29 | $43.91 | $43.19 | $0.725 | 41,849.0 | +1.32% |
| 2025-08-28 | $43.36 | $42.16 | $1.20 | 47,518.0 | +2.22% |
| 2025-08-27 | $42.40 | $41.06 | $1.34 | 34,495.0 | +2.05% |
| 2025-08-26 | $41.78 | $40.98 | $0.80 | 60,099.0 | +1.84% |
| 2025-08-25 | $42.05 | $40.39 | $1.66 | 66,439.0 | +0.49% |
| 2025-08-22 | $40.80 | $36.88 | $3.92 | 88,936.0 | +9.30% |
| 2025-08-21 | $37.64 | $36.95 | $0.69 | 29,708.0 | -1.44% |
| 2025-08-20 | $38.12 | $37.47 | $0.645 | 26,590.0 | -1.18% |
| 2025-08-19 | $38.10 | $37.26 | $0.84 | 26,373.0 | +0.79% |
| 2025-08-18 | $38.08 | $37.35 | $0.73 | 51,601.0 | +0.40% |
| 2025-08-15 | $38.61 | $37.37 | $1.24 | 61,988.0 | -2.23% |
| 2025-08-14 | $38.50 | $37.30 | $1.20 | 96,976.0 | +0.97% |
| 2025-08-13 | $38.39 | $36.87 | $1.52 | 86,806.0 | +2.14% |
| 2025-08-12 | $37.59 | $35.97 | $1.61 | 71,707.0 | +3.61% |
| 2025-08-11 | $36.16 | $34.77 | $1.38 | 56,646.0 | +1.78% |
| 2025-08-08 | $35.41 | $34.44 | $0.97 | 42,358.0 | +3.06% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $44.71 | $42.18 | $2.53 | 224,367.0 | -1.71% |
| 2025-08 | $43.91 | $31.29 | $12.62 | 1,090,834.0 | +31.89% |
| 2025-07 | $34.87 | $29.08 | $5.79 | 855,751.0 | +13.80% |
| 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% |
2.45%
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):