Stockscreener 앱 받기
36.73
1.00%
-0.37
Regional Management Corp 주식 (RM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $37.33 | $36.48 | $0.845 | 20,490.0 | -0.74% |
| 2025-12-04 | $37.57 | $36.82 | $0.75 | 31,322.0 | -1.46% |
| 2025-12-03 | $37.73 | $37.04 | $0.69 | 36,450.0 | +1.70% |
| 2025-12-02 | $37.72 | $36.84 | $0.88 | 46,246.0 | -1.67% |
| 2025-12-01 | $38.67 | $37.22 | $1.45 | 69,033.0 | -1.03% |
| 2025-11-28 | $38.69 | $37.55 | $1.14 | 21,841.0 | -2.76% |
| 2025-11-26 | $39.68 | $37.30 | $2.38 | 61,331.0 | +4.32% |
| 2025-11-25 | $37.87 | $35.92 | $1.95 | 87,966.0 | +1.68% |
| 2025-11-24 | $37.41 | $36.35 | $1.06 | 86,060.0 | +1.01% |
| 2025-11-21 | $37.98 | $36.01 | $1.97 | 110,227.0 | -0.08% |
| 2025-11-20 | $36.98 | $35.99 | $0.99 | 54,206.0 | +1.08% |
| 2025-11-19 | $36.57 | $35.44 | $1.13 | 41,972.0 | -0.14% |
| 2025-11-18 | $36.65 | $35.73 | $0.9213 | 31,642.0 | +0.25% |
| 2025-11-17 | $37.89 | $35.92 | $1.97 | 35,813.0 | -3.89% |
| 2025-11-14 | $38.15 | $36.74 | $1.41 | 34,455.0 | -2.72% |
| 2025-11-13 | $39.34 | $37.94 | $1.40 | 43,803.0 | -1.68% |
| 2025-11-12 | $39.54 | $37.86 | $1.68 | 50,369.0 | +3.78% |
| 2025-11-11 | $38.87 | $36.74 | $2.13 | 72,274.0 | -1.36% |
| 2025-11-10 | $38.45 | $36.72 | $1.73 | 36,612.0 | +3.67% |
| 2025-11-07 | $38.32 | $36.52 | $1.80 | 68,493.0 | +0.71% |
| 2025-11-06 | $38.97 | $35.61 | $3.36 | 64,595.0 | -10.08% |
| 2025-11-05 | $41.04 | $39.72 | $1.32 | 32,390.0 | +3.63% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $38.67 | $36.48 | $2.19 | 203,541.0 | -3.19% |
| 2025-11 | $41.04 | $35.44 | $5.60 | 991,613.0 | -3.33% |
| 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% |
4.80%
0.32%
자본화:
|
볼륨(24시간):