XNYS
Datos históricos de Regional Management Corp.
Regional Management Corp. · RM
$33.51
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:30:28 UTC
- Variación en el periodo
- −13.72%
- Máximo
- US$44.30
- 13 de julio de 2026
- Mínimo
- US$29.89
- 1 de octubre de 2026
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.80 | 34.05 | 33.19 | 33.51 | −1.21% | 100,922.257 |
| 8 oct 2026 | 33.17 | 33.95 | 32.68 | 33.92 | +2.17% | 122,278.463 |
| 7 oct 2026 | 32.48 | 33.69 | 32.29 | 33.20 | +1.22% | 83,782.996 |
| 6 oct 2026 | 33.03 | 33.21 | 32.57 | 32.80 | +0.09% | 74,116.106 |
| 5 oct 2026 | 32.00 | 32.93 | 31.64 | 32.77 | +3.05% | 130,111.056 |
| 2 oct 2026 | 31.47 | 32.12 | 31.12 | 31.80 | +2.61% | 105,176.122 |
| 1 oct 2026 | 30.05 | 31.01 | 29.89 | 30.99 | +2.51% | 97,453.307 |
| 30 sep 2026 | 30.67 | 30.74 | 29.92 | 30.23 | −1.11% | 59,058.744 |
| 29 sep 2026 | 30.37 | 30.92 | 30.16 | 30.57 | +0.46% | 59,073.676 |
| 28 sep 2026 | 30.70 | 30.89 | 30.37 | 30.43 | −1.27% | 76,289.103 |
| 25 sep 2026 | 30.40 | 30.92 | 30.24 | 30.82 | +1.38% | 61,756.714 |
| 24 sep 2026 | 30.96 | 30.99 | 30.12 | 30.40 | −1.04% | 56,040.971 |
| 23 sep 2026 | 31.14 | 31.14 | 30.49 | 30.72 | −1.79% | 63,888.489 |
| 22 sep 2026 | 31.93 | 32.13 | 31.15 | 31.28 | −0.70% | 100,197.492 |
| 21 sep 2026 | 31.63 | 31.95 | 31.28 | 31.50 | +0.35% | 65,905.993 |
| 18 sep 2026 | 31.80 | 32.28 | 31.33 | 31.39 | −2.21% | 164,850.847 |
| 17 sep 2026 | 32.82 | 32.82 | 32.00 | 32.10 | −0.06% | 44,783.055 |
| 16 sep 2026 | 32.06 | 32.64 | 31.70 | 32.12 | −0.46% | 72,978.878 |
| 15 sep 2026 | 32.68 | 32.75 | 31.95 | 32.27 | −1.91% | 72,547.157 |
| 14 sep 2026 | 33.35 | 33.45 | 32.73 | 32.90 | −0.27% | 55,948.35 |
| 11 sep 2026 | 33.16 | 33.16 | 32.52 | 32.99 | +0.73% | 41,983.683 |
| 10 sep 2026 | 32.90 | 33.07 | 32.20 | 32.75 | −0.24% | 43,224.045 |
| 9 sep 2026 | 32.70 | 33.19 | 32.52 | 32.83 | −0.58% | 42,120.752 |
| 8 sep 2026 | 33.44 | 33.44 | 32.74 | 33.02 | −1.96% | 61,474.554 |
| 4 sep 2026 | 33.02 | 33.78 | 32.94 | 33.68 | +1.66% | 49,230.379 |
| 3 sep 2026 | 33.53 | 33.78 | 32.99 | 33.13 | +0.27% | 41,172.292 |
| 2 sep 2026 | 32.20 | 33.52 | 31.93 | 33.04 | +3.80% | 107,494.513 |
| 1 sep 2026 | 31.80 | 32.08 | 31.52 | 31.83 | −0.81% | 62,084.979 |
| 31 ago 2026 | 32.50 | 32.58 | 31.90 | 32.09 | −1.41% | 72,078.726 |
| 28 ago 2026 | 32.83 | 33.63 | 32.44 | 32.55 | −0.40% | 55,534.819 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.