Stockscreener 앱 받기
28.55
1.96%
-0.57
시간 외 거래:
28.55
Regional Management Corp 주식 (RM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $29.26 | $28.50 | $0.76 | 36,293.0 | -1.96% |
| 2025-05-15 | $29.95 | $28.89 | $1.06 | 33,354.0 | -2.45% |
| 2025-05-14 | $30.14 | $29.72 | $0.42 | 46,049.0 | -0.43% |
| 2025-05-13 | $30.16 | $29.60 | $0.5648 | 50,662.0 | +1.08% |
| 2025-05-12 | $30.43 | $29.55 | $0.88 | 45,345.0 | +2.67% |
| 2025-05-09 | $29.16 | $28.86 | $0.30 | 37,826.0 | -0.03% |
| 2025-05-08 | $29.34 | $28.55 | $0.785 | 44,240.0 | +0.77% |
| 2025-05-07 | $29.48 | $28.49 | $0.99 | 95,691.0 | +0.84% |
| 2025-05-06 | $28.52 | $27.26 | $1.26 | 47,074.0 | +3.57% |
| 2025-05-05 | $27.56 | $26.60 | $0.96 | 80,228.0 | -0.29% |
| 2025-05-02 | $28.25 | $26.18 | $2.08 | 63,585.0 | -0.25% |
| 2025-05-01 | $33.21 | $27.21 | $6.00 | 120,934.0 | -16.16% |
| 2025-04-30 | $33.53 | $31.86 | $1.68 | 40,747.0 | -2.89% |
| 2025-04-29 | $34.07 | $33.30 | $0.77 | 22,126.0 | +0.89% |
| 2025-04-28 | $33.67 | $33.09 | $0.58 | 17,258.0 | +0.18% |
| 2025-04-25 | $33.69 | $33.29 | $0.40 | 18,796.0 | +0.00% |
| 2025-04-24 | $33.90 | $32.78 | $1.12 | 25,467.0 | +1.70% |
| 2025-04-23 | $33.91 | $32.84 | $1.07 | 36,572.0 | +2.10% |
| 2025-04-22 | $33.22 | $30.74 | $2.48 | 57,474.0 | +2.93% |
| 2025-04-21 | $31.54 | $30.55 | $0.99 | 55,964.0 | +0.38% |
| 2025-04-17 | $31.63 | $30.89 | $0.735 | 50,071.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $33.21 | $26.18 | $7.04 | 737,574.0 | -13.30% |
| 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% |
0.14%
0.21%
자본화:
|
볼륨(24시간):