NYSE - Delayed Quote • USD
Regional Management Corp. (RM)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 25.28 | 26.09 | 25.17 | 25.78 | 25.78 | 18,000 |
Apr 19, 2024 | 24.59 | 25.21 | 24.59 | 25.20 | 25.20 | 19,500 |
Apr 18, 2024 | 25.10 | 25.39 | 24.75 | 24.87 | 24.87 | 40,700 |
Apr 17, 2024 | 24.50 | 25.12 | 24.39 | 24.86 | 24.86 | 44,100 |
Apr 16, 2024 | 24.96 | 25.34 | 24.49 | 24.57 | 24.57 | 18,900 |
Apr 15, 2024 | 25.00 | 25.03 | 24.41 | 24.86 | 24.86 | 49,400 |
Apr 12, 2024 | 25.40 | 25.77 | 24.61 | 25.00 | 25.00 | 20,000 |
Apr 11, 2024 | 24.66 | 25.50 | 24.66 | 25.40 | 25.40 | 21,600 |
Apr 10, 2024 | 24.94 | 24.94 | 24.42 | 24.84 | 24.84 | 34,500 |
Apr 9, 2024 | 25.07 | 25.42 | 24.97 | 25.36 | 25.36 | 14,800 |
Apr 8, 2024 | 24.70 | 25.01 | 24.39 | 24.76 | 24.76 | 30,500 |
Apr 5, 2024 | 24.03 | 24.84 | 23.98 | 24.66 | 24.66 | 16,400 |
Apr 4, 2024 | 24.20 | 24.63 | 23.97 | 24.26 | 24.26 | 31,200 |
Apr 3, 2024 | 23.72 | 24.24 | 23.72 | 23.93 | 23.93 | 32,300 |
Apr 2, 2024 | 23.67 | 24.27 | 23.35 | 24.00 | 24.00 | 28,200 |
Apr 1, 2024 | 24.26 | 24.56 | 23.99 | 24.06 | 24.06 | 28,000 |
Mar 28, 2024 | 24.20 | 24.60 | 24.09 | 24.21 | 24.21 | 53,200 |
Mar 27, 2024 | 24.49 | 24.52 | 24.04 | 24.20 | 24.20 | 33,200 |
Mar 26, 2024 | 24.53 | 24.60 | 23.73 | 23.84 | 23.84 | 40,700 |
Mar 25, 2024 | 24.70 | 24.70 | 24.23 | 24.25 | 24.25 | 12,200 |
Mar 22, 2024 | 24.80 | 24.80 | 24.24 | 24.35 | 24.35 | 18,100 |
Mar 21, 2024 | 25.59 | 25.85 | 24.55 | 25.17 | 25.17 | 21,700 |
Mar 20, 2024 | 23.04 | 25.35 | 23.04 | 25.21 | 25.21 | 32,400 |
Mar 19, 2024 | 22.90 | 23.41 | 22.90 | 23.20 | 23.20 | 21,000 |
Mar 18, 2024 | 23.60 | 23.60 | 22.90 | 22.90 | 22.90 | 16,100 |
Mar 15, 2024 | 22.92 | 23.63 | 22.92 | 23.43 | 23.43 | 58,200 |
Mar 14, 2024 | 23.86 | 23.86 | 22.89 | 23.19 | 23.19 | 33,000 |
Mar 13, 2024 | 23.98 | 24.38 | 23.58 | 23.74 | 23.74 | 14,400 |
Mar 12, 2024 | 24.17 | 24.26 | 23.64 | 23.65 | 23.65 | 13,700 |
Mar 11, 2024 | 23.83 | 25.00 | 23.83 | 24.14 | 24.14 | 42,800 |
Mar 8, 2024 | 23.45 | 23.88 | 23.27 | 23.72 | 23.72 | 14,300 |
Mar 7, 2024 | 22.90 | 23.31 | 22.80 | 23.05 | 23.05 | 22,100 |
Mar 6, 2024 | 22.60 | 23.07 | 22.38 | 22.90 | 22.90 | 27,400 |
Mar 5, 2024 | 22.94 | 23.40 | 22.25 | 22.54 | 22.54 | 23,000 |
Mar 4, 2024 | 22.95 | 23.50 | 22.83 | 22.87 | 22.87 | 22,300 |
Mar 1, 2024 | 23.10 | 23.59 | 22.79 | 22.93 | 22.93 | 28,500 |
Feb 29, 2024 | 23.67 | 23.67 | 22.69 | 23.40 | 23.40 | 18,000 |
Feb 28, 2024 | 23.49 | 23.59 | 23.13 | 23.13 | 23.13 | 21,000 |
Feb 27, 2024 | 23.54 | 23.86 | 23.33 | 23.46 | 23.46 | 13,500 |
Feb 26, 2024 | 22.95 | 23.24 | 22.79 | 23.22 | 23.22 | 11,400 |
Feb 23, 2024 | 22.93 | 23.25 | 22.54 | 23.12 | 23.12 | 27,600 |
Feb 22, 2024 | 22.09 | 22.83 | 21.90 | 22.76 | 22.76 | 33,500 |
Feb 21, 2024 | 0.30 Dividend | |||||
Feb 21, 2024 | 22.38 | 22.70 | 21.98 | 22.29 | 22.29 | 17,800 |
Feb 20, 2024 | 23.00 | 23.34 | 22.31 | 22.93 | 22.63 | 25,400 |
Feb 16, 2024 | 23.79 | 24.13 | 22.88 | 23.24 | 22.94 | 43,500 |
Feb 15, 2024 | 21.96 | 24.23 | 21.72 | 23.97 | 23.66 | 52,100 |
Feb 14, 2024 | 21.27 | 21.97 | 20.88 | 21.95 | 21.66 | 20,100 |
Feb 13, 2024 | 20.90 | 21.49 | 20.50 | 20.82 | 20.55 | 33,100 |
Feb 12, 2024 | 22.37 | 22.52 | 21.18 | 21.27 | 20.99 | 34,100 |
Feb 9, 2024 | 23.00 | 23.00 | 22.01 | 22.55 | 22.25 | 11,400 |
Feb 8, 2024 | 21.01 | 23.24 | 20.62 | 23.05 | 22.75 | 36,600 |
Feb 7, 2024 | 24.29 | 24.29 | 22.75 | 23.34 | 23.03 | 17,000 |
Feb 6, 2024 | 23.72 | 24.34 | 23.60 | 23.92 | 23.61 | 12,700 |
Feb 5, 2024 | 23.60 | 24.40 | 23.50 | 23.97 | 23.66 | 16,000 |
Feb 2, 2024 | 23.67 | 24.44 | 23.60 | 23.89 | 23.58 | 12,100 |
Feb 1, 2024 | 24.26 | 24.40 | 22.85 | 24.26 | 23.94 | 32,800 |
Jan 31, 2024 | 25.24 | 25.79 | 23.98 | 24.38 | 24.06 | 15,100 |
Jan 30, 2024 | 25.55 | 26.21 | 25.10 | 25.13 | 24.80 | 10,600 |
Jan 29, 2024 | 26.39 | 26.44 | 25.64 | 25.89 | 25.55 | 15,000 |
Jan 26, 2024 | 27.22 | 27.22 | 26.19 | 26.50 | 26.15 | 14,700 |
Jan 25, 2024 | 26.94 | 27.09 | 26.43 | 26.80 | 26.45 | 17,200 |
Jan 24, 2024 | 26.99 | 27.10 | 26.03 | 26.30 | 25.96 | 9,200 |
Jan 23, 2024 | 26.54 | 27.37 | 25.98 | 26.42 | 26.07 | 25,000 |
Jan 22, 2024 | 25.69 | 26.13 | 25.65 | 25.98 | 25.64 | 10,700 |
Jan 19, 2024 | 24.49 | 25.46 | 24.38 | 25.37 | 25.04 | 15,200 |
Jan 18, 2024 | 25.39 | 25.49 | 23.81 | 24.20 | 23.88 | 12,400 |
Jan 17, 2024 | 25.22 | 25.74 | 25.22 | 25.48 | 25.15 | 15,800 |
Jan 16, 2024 | 24.86 | 26.13 | 24.86 | 25.74 | 25.40 | 25,500 |
Jan 12, 2024 | 25.73 | 25.73 | 24.87 | 25.07 | 24.74 | 15,800 |
Jan 11, 2024 | 24.99 | 25.37 | 24.23 | 25.16 | 24.83 | 21,300 |
Jan 10, 2024 | 24.69 | 25.62 | 24.69 | 25.03 | 24.70 | 14,100 |
Jan 9, 2024 | 24.40 | 25.53 | 24.40 | 25.00 | 24.67 | 13,500 |
Jan 8, 2024 | 25.29 | 25.45 | 24.59 | 24.93 | 24.60 | 10,200 |
Jan 5, 2024 | 24.08 | 25.31 | 23.83 | 25.13 | 24.80 | 58,200 |
Jan 4, 2024 | 24.40 | 25.10 | 23.91 | 24.48 | 24.16 | 17,500 |
Jan 3, 2024 | 26.37 | 26.51 | 24.68 | 24.92 | 24.59 | 20,800 |
Jan 2, 2024 | 24.79 | 26.73 | 24.79 | 26.50 | 26.15 | 22,100 |
Dec 29, 2023 | 26.17 | 27.98 | 24.33 | 25.08 | 24.75 | 34,100 |
Dec 28, 2023 | 26.67 | 26.77 | 25.79 | 25.83 | 25.49 | 15,100 |
Dec 27, 2023 | 27.65 | 27.65 | 26.27 | 26.66 | 26.31 | 17,700 |
Dec 26, 2023 | 27.10 | 27.68 | 27.10 | 27.39 | 27.03 | 10,600 |
Dec 22, 2023 | 26.96 | 27.27 | 26.80 | 27.12 | 26.77 | 12,500 |
Dec 21, 2023 | 25.83 | 26.58 | 25.68 | 26.58 | 26.23 | 15,000 |
Dec 20, 2023 | 26.47 | 27.01 | 25.36 | 25.67 | 25.33 | 30,000 |
Dec 19, 2023 | 25.00 | 26.10 | 24.79 | 25.72 | 25.38 | 21,000 |
Dec 18, 2023 | 25.08 | 25.08 | 24.34 | 24.69 | 24.37 | 17,900 |
Dec 15, 2023 | 25.56 | 25.56 | 24.34 | 25.09 | 24.76 | 59,400 |
Dec 14, 2023 | 24.77 | 25.35 | 24.00 | 25.34 | 25.01 | 37,900 |
Dec 13, 2023 | 23.30 | 24.46 | 22.86 | 24.34 | 24.02 | 49,600 |
Dec 12, 2023 | 23.43 | 23.64 | 22.78 | 23.29 | 22.99 | 13,700 |
Dec 11, 2023 | 23.28 | 23.38 | 22.73 | 23.28 | 22.98 | 14,000 |
Dec 8, 2023 | 23.25 | 23.80 | 22.73 | 23.39 | 23.08 | 15,700 |
Dec 7, 2023 | 22.65 | 23.07 | 22.01 | 23.03 | 22.73 | 19,200 |
Dec 6, 2023 | 22.80 | 23.14 | 22.26 | 22.40 | 22.11 | 18,600 |
Dec 5, 2023 | 23.31 | 23.31 | 22.28 | 22.42 | 22.13 | 18,000 |
Dec 4, 2023 | 23.40 | 23.70 | 23.26 | 23.31 | 23.01 | 24,600 |
Dec 1, 2023 | 22.28 | 23.48 | 22.28 | 23.25 | 22.95 | 15,200 |
Nov 30, 2023 | 21.83 | 22.63 | 21.70 | 22.12 | 21.83 | 19,200 |
Nov 29, 2023 | 21.34 | 21.63 | 21.34 | 21.60 | 21.32 | 38,300 |
Nov 28, 2023 | 21.50 | 21.82 | 20.76 | 21.13 | 20.85 | 45,700 |
Nov 27, 2023 | 21.01 | 21.96 | 21.01 | 21.67 | 21.39 | 29,900 |
Nov 24, 2023 | 21.52 | 22.40 | 21.50 | 22.20 | 21.91 | 14,800 |
Nov 22, 2023 | 22.00 | 22.00 | 21.60 | 21.76 | 21.48 | 11,800 |
Nov 21, 2023 | 0.30 Dividend | |||||
Nov 21, 2023 | 22.70 | 22.70 | 21.97 | 22.13 | 21.84 | 16,300 |
Nov 20, 2023 | 23.32 | 23.65 | 23.07 | 23.13 | 22.53 | 11,500 |
Nov 17, 2023 | 22.54 | 23.20 | 22.54 | 23.00 | 22.40 | 19,300 |
Nov 16, 2023 | 23.55 | 23.55 | 22.04 | 22.24 | 21.66 | 19,900 |
Nov 15, 2023 | 24.88 | 24.99 | 23.41 | 23.46 | 22.85 | 100,500 |
Nov 14, 2023 | 24.33 | 24.83 | 23.43 | 24.83 | 24.19 | 23,600 |
Nov 13, 2023 | 22.81 | 23.76 | 22.72 | 23.49 | 22.88 | 26,600 |
Nov 10, 2023 | 22.53 | 22.97 | 22.19 | 22.81 | 22.22 | 23,000 |
Nov 9, 2023 | 22.24 | 22.69 | 21.73 | 22.42 | 21.84 | 27,900 |
Nov 8, 2023 | 21.80 | 22.00 | 21.32 | 21.93 | 21.36 | 21,400 |
Nov 7, 2023 | 22.20 | 22.69 | 21.98 | 22.08 | 21.51 | 23,800 |
Nov 6, 2023 | 23.50 | 23.67 | 21.96 | 22.09 | 21.52 | 32,200 |
Nov 3, 2023 | 23.04 | 23.65 | 22.30 | 23.50 | 22.89 | 42,800 |
Nov 2, 2023 | 22.74 | 23.72 | 20.91 | 22.46 | 21.88 | 66,200 |
Nov 1, 2023 | 25.02 | 25.09 | 24.30 | 25.09 | 24.44 | 24,700 |
Oct 31, 2023 | 24.79 | 25.02 | 24.51 | 24.86 | 24.22 | 15,400 |
Oct 30, 2023 | 24.21 | 24.72 | 23.57 | 24.58 | 23.94 | 18,000 |
Oct 27, 2023 | 23.35 | 23.90 | 23.21 | 23.87 | 23.25 | 35,100 |
Oct 26, 2023 | 23.09 | 23.27 | 22.64 | 23.14 | 22.54 | 17,200 |
Oct 25, 2023 | 23.44 | 23.48 | 22.76 | 22.96 | 22.37 | 15,900 |
Oct 24, 2023 | 24.32 | 24.37 | 23.80 | 23.83 | 23.21 | 21,400 |
Oct 23, 2023 | 24.97 | 25.14 | 24.27 | 24.32 | 23.69 | 20,600 |
Oct 20, 2023 | 25.74 | 25.74 | 24.85 | 25.14 | 24.49 | 25,600 |
Oct 19, 2023 | 25.11 | 25.63 | 25.01 | 25.53 | 24.87 | 21,100 |
Oct 18, 2023 | 25.93 | 25.93 | 25.01 | 25.20 | 24.55 | 28,600 |
Oct 17, 2023 | 25.51 | 26.22 | 25.51 | 26.02 | 25.35 | 24,300 |
Oct 16, 2023 | 25.74 | 25.90 | 25.37 | 25.75 | 25.08 | 27,200 |
Oct 13, 2023 | 25.75 | 26.06 | 25.21 | 25.42 | 24.76 | 24,200 |
Oct 12, 2023 | 26.23 | 26.23 | 25.61 | 25.78 | 25.11 | 30,100 |
Oct 11, 2023 | 26.53 | 26.95 | 26.11 | 26.30 | 25.62 | 24,400 |
Oct 10, 2023 | 26.86 | 27.49 | 26.56 | 26.60 | 25.91 | 13,400 |
Oct 9, 2023 | 26.10 | 26.95 | 26.10 | 26.70 | 26.01 | 19,400 |
Oct 6, 2023 | 26.18 | 26.79 | 26.18 | 26.41 | 25.73 | 13,900 |
Oct 5, 2023 | 26.36 | 26.40 | 25.69 | 26.30 | 25.62 | 27,000 |
Oct 4, 2023 | 26.73 | 26.73 | 26.20 | 26.28 | 25.60 | 13,400 |
Oct 3, 2023 | 27.00 | 27.25 | 26.53 | 26.75 | 26.06 | 25,600 |
Oct 2, 2023 | 27.61 | 27.61 | 26.80 | 27.27 | 26.56 | 21,700 |
Sep 29, 2023 | 28.09 | 28.25 | 27.68 | 27.68 | 26.96 | 16,700 |
Sep 28, 2023 | 27.35 | 27.80 | 26.77 | 27.76 | 27.04 | 24,600 |
Sep 27, 2023 | 27.51 | 28.08 | 27.13 | 27.22 | 26.52 | 39,900 |
Sep 26, 2023 | 26.69 | 27.33 | 26.32 | 27.14 | 26.44 | 50,200 |
Sep 25, 2023 | 26.62 | 26.98 | 26.41 | 26.73 | 26.04 | 53,600 |
Sep 22, 2023 | 26.51 | 26.83 | 26.21 | 26.77 | 26.08 | 46,500 |
Sep 21, 2023 | 27.15 | 27.15 | 26.36 | 26.59 | 25.90 | 61,200 |
Sep 20, 2023 | 27.26 | 27.60 | 27.03 | 27.36 | 26.65 | 17,200 |
Sep 19, 2023 | 26.72 | 27.49 | 26.70 | 27.00 | 26.30 | 22,100 |
Sep 18, 2023 | 27.28 | 27.28 | 26.56 | 26.73 | 26.04 | 19,600 |
Sep 15, 2023 | 27.83 | 28.02 | 27.43 | 27.84 | 27.12 | 39,900 |
Sep 14, 2023 | 27.61 | 28.05 | 27.45 | 27.88 | 27.16 | 26,900 |
Sep 13, 2023 | 27.76 | 27.98 | 27.20 | 27.45 | 26.74 | 26,600 |
Sep 12, 2023 | 27.67 | 28.04 | 27.46 | 27.65 | 26.93 | 20,500 |
Sep 11, 2023 | 27.29 | 27.55 | 26.92 | 27.51 | 26.80 | 29,400 |
Sep 8, 2023 | 26.96 | 27.30 | 26.64 | 27.17 | 26.47 | 27,400 |
Sep 7, 2023 | 26.70 | 26.93 | 26.52 | 26.81 | 26.12 | 85,500 |
Sep 6, 2023 | 27.36 | 27.54 | 26.46 | 27.28 | 26.57 | 90,300 |
Sep 5, 2023 | 28.36 | 28.36 | 27.39 | 27.41 | 26.70 | 20,400 |
Sep 1, 2023 | 27.85 | 28.61 | 27.50 | 28.54 | 27.80 | 50,200 |
Aug 31, 2023 | 28.11 | 28.11 | 27.35 | 27.48 | 26.77 | 21,800 |
Aug 30, 2023 | 28.85 | 28.94 | 27.75 | 27.87 | 27.15 | 42,400 |
Aug 29, 2023 | 28.65 | 28.97 | 28.59 | 28.94 | 28.19 | 88,100 |
Aug 28, 2023 | 28.62 | 28.77 | 28.33 | 28.65 | 27.91 | 24,600 |
Aug 25, 2023 | 28.46 | 28.47 | 27.87 | 28.25 | 27.52 | 24,800 |
Aug 24, 2023 | 27.90 | 28.49 | 27.70 | 28.44 | 27.70 | 27,400 |
Aug 23, 2023 | 27.50 | 27.97 | 27.50 | 27.97 | 27.25 | 34,700 |
Aug 22, 2023 | 0.30 Dividend | |||||
Aug 22, 2023 | 27.25 | 27.56 | 27.05 | 27.38 | 26.67 | 55,300 |
Aug 21, 2023 | 27.81 | 28.18 | 27.38 | 27.45 | 26.45 | 31,500 |
Aug 18, 2023 | 27.27 | 28.04 | 27.27 | 27.97 | 26.95 | 45,700 |
Aug 17, 2023 | 27.69 | 27.69 | 27.27 | 27.46 | 26.46 | 18,300 |
Aug 16, 2023 | 27.46 | 27.90 | 27.22 | 27.44 | 26.44 | 37,200 |
Aug 15, 2023 | 27.94 | 28.02 | 27.16 | 27.48 | 26.48 | 60,900 |
Aug 14, 2023 | 28.84 | 28.84 | 28.12 | 28.31 | 27.28 | 24,300 |
Aug 11, 2023 | 29.74 | 29.76 | 28.97 | 29.07 | 28.01 | 21,300 |
Aug 10, 2023 | 30.67 | 30.67 | 29.70 | 29.75 | 28.66 | 16,500 |
Aug 9, 2023 | 30.64 | 30.69 | 30.02 | 30.43 | 29.32 | 18,400 |
Aug 8, 2023 | 30.52 | 30.94 | 30.49 | 30.81 | 29.68 | 37,100 |
Aug 7, 2023 | 31.15 | 31.36 | 30.45 | 30.89 | 29.76 | 48,500 |
Aug 4, 2023 | 32.64 | 32.64 | 31.63 | 31.67 | 30.51 | 30,900 |
Aug 3, 2023 | 33.99 | 33.99 | 31.34 | 32.74 | 31.54 | 74,700 |
Aug 2, 2023 | 32.40 | 32.91 | 31.89 | 32.11 | 30.94 | 73,200 |
Aug 1, 2023 | 32.19 | 33.45 | 32.19 | 33.16 | 31.95 | 53,000 |
Jul 31, 2023 | 32.83 | 33.03 | 32.22 | 32.49 | 31.30 | 69,500 |
Jul 28, 2023 | 33.14 | 33.38 | 32.76 | 32.80 | 31.60 | 16,000 |
Jul 27, 2023 | 33.48 | 33.55 | 32.75 | 32.85 | 31.65 | 35,300 |
Jul 26, 2023 | 33.82 | 34.53 | 32.92 | 33.26 | 32.05 | 34,100 |
Jul 25, 2023 | 32.98 | 34.34 | 32.98 | 33.89 | 32.65 | 48,300 |
Jul 24, 2023 | 33.46 | 33.56 | 32.70 | 32.98 | 31.78 | 41,700 |
Jul 21, 2023 | 34.05 | 34.05 | 33.00 | 33.37 | 32.15 | 17,400 |
Jul 20, 2023 | 34.60 | 34.60 | 33.27 | 33.80 | 32.57 | 36,400 |
Jul 19, 2023 | 34.32 | 34.53 | 33.93 | 34.45 | 33.19 | 33,700 |
Jul 18, 2023 | 33.53 | 34.52 | 33.53 | 33.99 | 32.75 | 25,600 |
Jul 17, 2023 | 32.82 | 33.66 | 32.82 | 33.32 | 32.10 | 40,500 |
Jul 14, 2023 | 33.58 | 33.77 | 32.47 | 32.64 | 31.45 | 17,200 |
Jul 13, 2023 | 33.41 | 33.75 | 33.11 | 33.59 | 32.36 | 23,600 |
Jul 12, 2023 | 32.42 | 32.92 | 32.28 | 32.91 | 31.71 | 38,300 |
Jul 11, 2023 | 31.96 | 32.26 | 30.96 | 31.67 | 30.51 | 68,900 |
Jul 10, 2023 | 31.68 | 32.35 | 31.45 | 31.53 | 30.38 | 31,800 |
Jul 7, 2023 | 31.14 | 31.90 | 31.14 | 31.30 | 30.16 | 97,300 |
Jul 6, 2023 | 31.00 | 31.54 | 30.31 | 31.17 | 30.03 | 28,000 |
Jul 5, 2023 | 30.21 | 31.64 | 30.21 | 31.18 | 30.04 | 26,500 |
Jul 3, 2023 | 30.06 | 30.90 | 29.97 | 30.68 | 29.56 | 11,800 |
Jun 30, 2023 | 30.73 | 30.73 | 29.82 | 30.50 | 29.39 | 73,800 |
Jun 29, 2023 | 30.26 | 30.98 | 30.00 | 30.60 | 29.48 | 18,300 |
Jun 28, 2023 | 29.37 | 30.35 | 29.14 | 30.03 | 28.93 | 27,000 |
Jun 27, 2023 | 28.03 | 29.68 | 27.86 | 29.58 | 28.50 | 37,400 |
Jun 26, 2023 | 29.57 | 30.32 | 27.55 | 28.46 | 27.42 | 90,400 |
Jun 23, 2023 | 29.09 | 30.16 | 28.92 | 29.72 | 28.63 | 159,500 |
Jun 22, 2023 | 30.45 | 30.45 | 29.59 | 29.63 | 28.55 | 14,400 |
Jun 21, 2023 | 30.75 | 30.91 | 30.42 | 30.61 | 29.49 | 26,300 |
Jun 20, 2023 | 30.16 | 30.32 | 29.26 | 30.14 | 29.04 | 26,300 |
Jun 16, 2023 | 31.07 | 31.09 | 30.11 | 30.13 | 29.03 | 29,300 |
Jun 15, 2023 | 31.38 | 31.38 | 30.04 | 30.42 | 29.31 | 39,000 |
Jun 14, 2023 | 31.38 | 31.38 | 30.15 | 30.52 | 29.41 | 31,300 |
Jun 13, 2023 | 30.53 | 31.51 | 30.24 | 31.23 | 30.09 | 23,100 |
Jun 12, 2023 | 29.57 | 31.02 | 29.57 | 30.72 | 29.60 | 33,000 |
Jun 9, 2023 | 30.47 | 30.69 | 29.36 | 29.50 | 28.42 | 19,600 |
Jun 8, 2023 | 31.81 | 31.81 | 30.42 | 30.55 | 29.43 | 21,200 |
Jun 7, 2023 | 30.26 | 32.09 | 30.26 | 31.53 | 30.38 | 41,300 |
Jun 6, 2023 | 27.23 | 30.60 | 27.23 | 30.26 | 29.15 | 21,400 |
Jun 5, 2023 | 27.41 | 28.14 | 26.90 | 27.36 | 26.36 | 27,400 |
Jun 2, 2023 | 26.77 | 27.31 | 26.56 | 27.26 | 26.26 | 79,900 |
Jun 1, 2023 | 26.33 | 26.44 | 25.73 | 26.44 | 25.47 | 67,900 |
May 31, 2023 | 26.40 | 26.83 | 25.75 | 26.15 | 25.19 | 54,800 |
May 30, 2023 | 25.44 | 26.98 | 25.24 | 26.36 | 25.40 | 20,900 |
May 26, 2023 | 25.02 | 25.76 | 24.70 | 25.31 | 24.39 | 123,400 |
May 25, 2023 | 25.69 | 25.69 | 24.98 | 25.00 | 24.09 | 13,200 |
May 24, 2023 | 26.58 | 26.58 | 25.77 | 25.88 | 24.93 | 14,300 |
May 23, 2023 | 0.30 Dividend | |||||
May 23, 2023 | 26.06 | 27.16 | 26.06 | 26.74 | 25.76 | 16,500 |
May 22, 2023 | 26.72 | 26.72 | 26.29 | 26.46 | 25.20 | 10,300 |
May 19, 2023 | 27.22 | 27.22 | 26.60 | 26.60 | 25.34 | 6,100 |
May 18, 2023 | 26.81 | 27.31 | 26.40 | 27.12 | 25.83 | 16,000 |
May 17, 2023 | 25.38 | 26.94 | 25.38 | 26.85 | 25.58 | 11,800 |
May 16, 2023 | 25.83 | 25.92 | 25.18 | 25.38 | 24.18 | 7,400 |
May 15, 2023 | 25.65 | 26.31 | 25.65 | 25.90 | 24.67 | 13,400 |
May 12, 2023 | 25.71 | 25.91 | 25.19 | 25.65 | 24.43 | 8,700 |
May 11, 2023 | 25.50 | 25.84 | 25.43 | 25.71 | 24.49 | 13,900 |
May 10, 2023 | 26.97 | 26.97 | 25.73 | 25.80 | 24.58 | 13,300 |
May 9, 2023 | 26.40 | 26.85 | 26.02 | 26.53 | 25.27 | 15,800 |
May 8, 2023 | 27.50 | 27.61 | 26.67 | 26.69 | 25.42 | 19,100 |
May 5, 2023 | 26.92 | 27.35 | 26.32 | 27.13 | 25.84 | 19,900 |
May 4, 2023 | 26.00 | 26.81 | 25.55 | 26.33 | 25.08 | 26,700 |
May 3, 2023 | 25.85 | 26.47 | 25.27 | 25.43 | 24.22 | 24,900 |
May 2, 2023 | 26.69 | 26.69 | 25.52 | 25.56 | 24.35 | 30,600 |
May 1, 2023 | 26.83 | 27.15 | 26.18 | 26.53 | 25.27 | 18,200 |
Apr 28, 2023 | 26.91 | 27.62 | 26.33 | 26.76 | 25.49 | 24,200 |
Apr 27, 2023 | 26.12 | 27.11 | 26.12 | 27.00 | 25.72 | 12,000 |
Apr 26, 2023 | 25.41 | 26.02 | 25.36 | 25.97 | 24.74 | 16,900 |
Apr 25, 2023 | 26.55 | 27.25 | 25.46 | 25.66 | 24.44 | 57,700 |
Apr 24, 2023 | 26.81 | 27.08 | 26.70 | 26.96 | 25.68 | 18,000 |
Related Tickers
NICK Nicholas Financial, Inc.
6.39
-3.62%
AGM-A Federal Agricultural Mortgage Corporation
140.16
0.00%
AGM-PD Federal Agricultural Mortgage Corporation
22.87
-0.35%
ATLCP Atlanticus Holdings Corporation
22.77
+1.00%
AGM-PG Federal Agricultural Mortgage Corporation
19.78
-1.32%
COF-PN Capital One Financial Corporation
16.59
+0.61%
COF-PI Capital One Financial Corporation
19.46
+0.75%
COF-PL Capital One Financial Corporation
17.01
+0.18%
SYF-PB Synchrony Financial
24.45
+0.37%
GDOT Green Dot Corporation
8.70
+2.23%