Stockscreener 앱 받기
30.82
1.38%
0.42
Regional Management Corp 주식 (RM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $30.92 | $30.23 | $0.685 | 61,756.0 | +1.38% |
| 2026-09-24 | $30.99 | $30.12 | $0.87 | 56,040.0 | -1.04% |
| 2026-09-23 | $31.14 | $30.49 | $0.65 | 63,896.0 | -1.79% |
| 2026-09-22 | $32.12 | $31.15 | $0.975 | 100,096.0 | -0.70% |
| 2026-09-21 | $31.95 | $31.27 | $0.6749 | 65,905.0 | +0.35% |
| 2026-09-18 | $32.28 | $31.33 | $0.9498 | 164,850.0 | -2.21% |
| 2026-09-17 | $32.82 | $32.00 | $0.8199 | 44,783.0 | -0.06% |
| 2026-09-16 | $32.64 | $31.70 | $0.94 | 72,978.0 | -0.46% |
| 2026-09-15 | $32.74 | $31.95 | $0.795 | 72,546.0 | -1.91% |
| 2026-09-14 | $33.45 | $32.73 | $0.7199 | 53,924.0 | -0.27% |
| 2026-09-11 | $33.16 | $32.52 | $0.6399 | 41,983.0 | +0.73% |
| 2026-09-10 | $33.07 | $32.20 | $0.87 | 43,224.0 | -0.24% |
| 2026-09-09 | $33.19 | $32.52 | $0.675 | 42,120.0 | -0.58% |
| 2026-09-08 | $33.44 | $32.74 | $0.70 | 61,400.0 | -1.96% |
| 2026-09-04 | $33.78 | $32.94 | $0.8353 | 49,229.0 | +1.66% |
| 2026-09-03 | $33.78 | $32.98 | $0.795 | 41,171.0 | +0.27% |
| 2026-09-02 | $33.52 | $31.93 | $1.59 | 107,492.0 | +3.80% |
| 2026-09-01 | $32.08 | $31.52 | $0.5586 | 62,084.0 | -0.81% |
| 2026-08-31 | $32.58 | $31.90 | $0.6799 | 72,076.0 | -1.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $33.78 | $30.12 | $3.66 | 1,267,233.0 | -3.96% |
| 2026-08 | $35.51 | $31.35 | $4.16 | 2,132,554.0 | -0.47% |
| 2026-07 | $44.30 | $30.82 | $13.48 | 1,849,428.0 | -21.75% |
| 2026-06 | $42.15 | $33.80 | $8.35 | 1,222,000.0 | +12.08% |
| 2026-05 | $37.70 | $33.30 | $4.40 | 1,153,948.0 | -1.58% |
| 2026-04 | $41.51 | $31.25 | $10.26 | 1,363,492.0 | +15.81% |
| 2026-03 | $35.13 | $30.46 | $4.67 | 1,136,694.0 | +1.35% |
| 2026-02 | $41.06 | $31.58 | $9.48 | 1,356,930.0 | -14.12% |
| 2026-01 | $40.55 | $35.16 | $5.39 | 901,855.0 | -4.39% |
Regional Management Corp 주식 (RM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.74 | $35.99 | $4.75 | 1,183,990.0 | +4.15% |
| 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% |
0.13%
1.31%
자본화:
|
볼륨(24시간):