Stockscreener 앱 받기
29.80
0.44%
0.13
시간 외 거래:
29.80
Regional Management Corp 주식 (RM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $29.48 | $28.32 | $1.16 | 22,055.0 | +1.57% |
| 2024-10-25 | $29.90 | $28.25 | $1.64 | 26,371.0 | -2.85% |
| 2024-10-24 | $30.20 | $29.35 | $0.85 | 10,452.0 | -2.41% |
| 2024-10-23 | $30.34 | $29.89 | $0.45 | 11,178.0 | -1.08% |
| 2024-10-22 | $30.62 | $30.01 | $0.61 | 8,011.0 | +0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.30 | $28.16 | $5.14 | 406,689.0 | +3.76% |
| 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% |
Regional Management Corp 주식 (RM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.79%
2.20%
자본화:
|
볼륨(24시간):