Stockscreener 앱 받기
39.44
1.52%
-0.61
시간 외 거래:
39.44
Regional Management Corp 주식 (RM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $40.08 | $38.93 | $1.15 | 28,435.0 | -1.52% |
| 2025-11-03 | $40.67 | $37.03 | $3.64 | 29,129.0 | +1.78% |
| 2025-10-31 | $39.70 | $38.59 | $1.10 | 32,934.0 | +0.59% |
| 2025-10-30 | $39.57 | $38.84 | $0.735 | 29,972.0 | +0.20% |
| 2025-10-29 | $39.65 | $38.50 | $1.15 | 41,049.0 | -2.18% |
| 2025-10-28 | $39.97 | $39.13 | $0.84 | 15,646.0 | +0.20% |
| 2025-10-27 | $41.82 | $39.71 | $2.11 | 19,341.0 | -2.71% |
| 2025-10-24 | $41.14 | $40.69 | $0.45 | 16,196.0 | +2.17% |
| 2025-10-23 | $40.30 | $39.51 | $0.79 | 36,490.0 | -0.12% |
| 2025-10-22 | $41.14 | $39.55 | $1.59 | 49,955.0 | -0.89% |
| 2025-10-21 | $40.99 | $39.51 | $1.48 | 40,460.0 | +1.61% |
| 2025-10-20 | $39.99 | $39.19 | $0.805 | 21,488.0 | +2.23% |
| 2025-10-17 | $39.33 | $38.67 | $0.655 | 36,985.0 | +0.46% |
| 2025-10-16 | $39.85 | $38.62 | $1.23 | 40,589.0 | -2.49% |
| 2025-10-15 | $40.39 | $39.57 | $0.82 | 23,977.0 | -0.87% |
| 2025-10-14 | $40.40 | $38.30 | $2.10 | 46,964.0 | +3.32% |
| 2025-10-13 | $39.10 | $38.08 | $1.02 | 37,989.0 | +2.72% |
| 2025-10-10 | $39.70 | $37.66 | $2.04 | 38,192.0 | -3.10% |
| 2025-10-09 | $39.67 | $38.92 | $0.747 | 31,364.0 | +0.03% |
| 2025-10-08 | $39.15 | $37.75 | $1.40 | 24,094.0 | +2.79% |
| 2025-10-07 | $38.73 | $37.85 | $0.88 | 38,440.0 | -1.99% |
Regional Management Corp 주식 (RM) 연도별 가격 이력
이 심층 분석에서는 Regional Management Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regional Management Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regional Management Corp 주식 (RM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $40.67 | $37.03 | $3.64 | 85,999.0 | +0.23% |
| 2025-10 | $41.82 | $37.66 | $4.16 | 788,906.0 | +1.00% |
| 2025-09 | $46.00 | $37.81 | $8.19 | 988,711.0 | -11.13% |
| 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 주식 (RM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.65%
1.43%
자본화:
|
볼륨(24시간):