Holen Sie sich die Stockscreener-App
30.84
0.39%
0.12
Regional Management Corp-Aktien (RM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $31.23 | $30.80 | $0.435 | 10,631.0 | +0.39% |
| 2024-11-26 | $31.14 | $30.55 | $0.59 | 10,104.0 | -0.68% |
| 2024-11-25 | $31.54 | $30.15 | $1.39 | 19,174.0 | +3.00% |
| 2024-11-22 | $30.26 | $29.46 | $0.80 | 12,473.0 | +1.11% |
| 2024-11-21 | $30.01 | $29.25 | $0.76 | 13,839.0 | +0.13% |
| 2024-11-20 | $29.84 | $29.22 | $0.62 | 10,918.0 | -0.80% |
| 2024-11-19 | $30.22 | $28.94 | $1.28 | 11,157.0 | +0.34% |
| 2024-11-18 | $30.43 | $29.49 | $0.94 | 21,549.0 | +0.44% |
| 2024-11-15 | $30.01 | $29.24 | $0.77 | 29,798.0 | -0.20% |
| 2024-11-14 | $30.11 | $29.07 | $1.04 | 21,423.0 | +0.20% |
| 2024-11-13 | $30.62 | $29.55 | $1.07 | 49,114.0 | -1.40% |
| 2024-11-12 | $30.73 | $29.78 | $0.95 | 20,920.0 | -0.82% |
| 2024-11-11 | $31.01 | $30.06 | $0.95 | 26,993.0 | -2.16% |
| 2024-11-08 | $31.34 | $30.52 | $0.825 | 22,197.0 | +0.58% |
| 2024-11-07 | $31.78 | $29.30 | $2.48 | 35,018.0 | -6.26% |
| 2024-11-06 | $33.30 | $31.12 | $2.18 | 84,291.0 | +10.89% |
| 2024-11-05 | $29.97 | $29.18 | $0.79 | 20,034.0 | +0.75% |
| 2024-11-04 | $30.11 | $28.31 | $1.80 | 37,428.0 | +3.23% |
| 2024-11-01 | $29.33 | $28.16 | $1.17 | 16,375.0 | -0.70% |
| 2024-10-31 | $29.77 | $28.67 | $1.09 | 16,046.0 | -0.83% |
| 2024-10-30 | $29.32 | $28.80 | $0.525 | 19,196.0 | +0.03% |
| 2024-10-29 | $29.19 | $28.50 | $0.69 | 29,147.0 | -0.58% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $33.30 | $28.16 | $5.14 | 484,067.0 | +7.38% |
| 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% |
Regional Management Corp-Aktien (RM) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $30.90 | $26.52 | $4.38 | 637,331.0 | -4.62% |
| 2022-11 | $34.51 | $27.79 | $6.72 | 813,652.0 | -13.31% |
| 2022-10 | $34.25 | $27.42 | $6.83 | 658,085.0 | +21.11% |
| 2022-09 | $34.95 | $27.72 | $7.23 | 704,882.0 | -16.77% |
| 2022-08 | $41.87 | $33.20 | $8.67 | 1,109,431.0 | -17.83% |
| 2022-07 | $41.06 | $36.50 | $4.56 | 354,879.0 | +9.71% |
| 2022-06 | $49.30 | $37.02 | $12.28 | 579,110.0 | -21.46% |
| 2022-05 | $49.29 | $41.68 | $7.61 | 1,014,532.0 | +10.52% |
| 2022-04 | $49.76 | $41.81 | $7.95 | 782,734.0 | -11.37% |
| 2022-03 | $52.29 | $44.11 | $8.18 | 1,097,317.0 | -5.38% |
| 2022-02 | $56.95 | $48.73 | $8.22 | 853,141.0 | +1.12% |
| 2022-01 | $58.58 | $47.50 | $11.08 | 753,652.0 | -11.66% |
0.10%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):