Mercados españoles cerrados

Regional Management Corp. (RM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,33-1,05 (-3,70%)
A partir del 01:02PM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202428,2528,3827,2727,3327,339661
03 jul 202428,5928,5928,3228,3828,3813.600
02 jul 202428,6129,0928,5028,5928,5910.600
01 jul 202428,8029,3028,1628,3928,3944.500
28 jun 202426,8828,9326,8828,7428,74137.300
27 jun 202426,7027,1626,3026,7426,749400
26 jun 202426,3926,8525,9926,4226,4214.600
25 jun 202427,5027,7026,5526,5726,5716.900
24 jun 202427,4527,9127,1827,5027,5017.800
21 jun 202427,4628,2727,3227,4527,4534.600
20 jun 202426,9327,6326,9327,4927,496500
18 jun 202427,0027,3826,8627,1127,1114.700
17 jun 202426,9727,1226,4027,1227,1248.700
14 jun 202427,5128,0026,2527,0327,0315.700
13 jun 202427,9928,1127,7227,7527,7513.200
12 jun 202428,6828,7027,8127,8927,8930.900
11 jun 202427,9528,2927,8928,0428,049600
10 jun 202427,7928,3827,7328,2228,2226.100
07 jun 202427,9828,1127,7627,8927,898100
06 jun 202428,2428,5028,0428,1228,1221.000
05 jun 202428,7028,7028,0928,2428,2413.200
04 jun 202428,0128,6528,0128,4528,4520.600
03 jun 202427,6428,3227,5828,2028,2042.900
31 may 202427,3927,6827,2527,5027,5013.300
30 may 202426,9327,8326,8027,5127,5129.500
29 may 202427,1427,5726,8326,9026,9022.200
28 may 202427,4227,6527,1627,5227,5220.800
24 may 202427,4227,4226,8527,1827,1815.600
23 may 202427,7127,7126,7227,1027,1026.000
22 may 202428,3828,3827,7327,8527,8519.500
21 may 202428,5028,5427,5228,3728,3717.600
21 may 20240.3 Dividendo
20 may 202429,9829,9828,5928,6828,3829.300
17 may 202430,0030,2829,6429,7529,4419.200
16 may 202429,5729,9329,3129,8029,4926.400
15 may 202430,4830,4829,5529,5729,2631.200
14 may 202430,0030,6729,9130,0329,7254.900
13 may 202430,3030,5329,5029,5429,2354.800
10 may 202430,2630,5029,9430,0029,6915.300
09 may 202430,1630,3829,5129,9329,6224.000
08 may 202430,0730,2029,2229,7129,4031.100
07 may 202430,5030,8329,5130,4430,12111.000
06 may 202428,7830,4928,7830,4430,1258.700
03 may 202427,8428,4027,2628,3428,04134.300
02 may 202427,3027,9926,6327,3227,0324.900
01 may 202425,8725,9225,0025,2925,0328.300
30 abr 202425,9526,1325,2025,2124,9524.600
29 abr 202426,2226,7325,9826,1325,8615.200
26 abr 202426,0926,5426,0926,4226,148100
25 abr 202425,9726,3825,3626,2625,9914.800
24 abr 202425,9126,4925,5026,3826,1015.800
23 abr 202425,8526,6425,7026,2425,9712.100
22 abr 202425,2826,0925,1725,7825,5118.000
19 abr 202424,5925,2124,5925,2024,9419.500
18 abr 202425,1025,3924,7524,8724,6140.700
17 abr 202424,5025,1224,3924,8624,6044.100
16 abr 202424,9625,3424,4924,5724,3118.900
15 abr 202425,0025,0324,4124,8624,6049.400
12 abr 202425,4025,7724,6125,0024,7420.000
11 abr 202424,6625,5024,6625,4025,1321.600
10 abr 202424,9424,9424,4224,8424,5834.500
09 abr 202425,0725,4224,9725,3625,0914.800
08 abr 202424,7025,0124,3924,7624,5030.500
05 abr 202424,0324,8423,9824,6624,4016.400
04 abr 202424,2024,6323,9724,2624,0131.200
03 abr 202423,7224,2423,7223,9323,6832.300
02 abr 202423,6724,2723,3524,0023,7528.200
01 abr 202424,2624,5623,9924,0623,8128.000
28 mar 202424,2024,6024,0924,2123,9653.200
27 mar 202424,4924,5224,0424,2023,9533.200
26 mar 202424,5324,6023,7323,8423,5940.700
25 mar 202424,7024,7024,2324,2524,0012.200
22 mar 202424,8024,8024,2424,3524,1018.100
21 mar 202425,5925,8524,5525,1724,9121.700
20 mar 202423,0425,3523,0425,2124,9532.400
19 mar 202422,9023,4122,9023,2022,9621.000
18 mar 202423,6023,6022,9022,9022,6616.100
15 mar 202422,9223,6322,9223,4323,1858.200
14 mar 202423,8623,8622,8923,1922,9533.000
13 mar 202423,9824,3823,5823,7423,4914.400
12 mar 202424,1724,2623,6423,6523,4013.700
11 mar 202423,8325,0023,8324,1423,8942.800
08 mar 202423,4523,8823,2723,7223,4714.300
07 mar 202422,9023,3122,8023,0522,8122.100
06 mar 202422,6023,0722,3822,9022,6627.400
05 mar 202422,9423,4022,2522,5422,3023.000
04 mar 202422,9523,5022,8322,8722,6322.300
01 mar 202423,1023,5922,7922,9322,6928.500
29 feb 202423,6723,6722,6923,4023,1618.000
28 feb 202423,4923,5923,1323,1322,8921.000
27 feb 202423,5423,8623,3323,4623,2113.500
26 feb 202422,9523,2422,7923,2222,9811.400
23 feb 202422,9323,2522,5423,1222,8827.600
22 feb 202422,0922,8321,9022,7622,5233.500
21 feb 202422,3822,7021,9822,2922,0617.800
21 feb 20240.3 Dividendo
20 feb 202423,0023,3422,3122,9322,3925.400
16 feb 202423,7924,1322,8823,2422,7043.500
15 feb 202421,9624,2321,7223,9723,4152.100
14 feb 202421,2721,9720,8821,9521,4420.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...