Regional Management Corp.

RM
🏛️ 美国 →
40.05
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 41.00 41.12 39.69 40.05 0.0M
2025-09-26 42.28 43.22 41.33 41.33 0.0M
2025-09-25 42.19 43.15 42.17 42.47 0.0M
2025-09-24 42.96 43.49 42.55 42.58 0.0M
2025-09-23 44.32 44.94 43.35 43.46 0.0M
2025-09-22 44.15 45.73 43.77 44.05 0.0M
2025-09-19 45.54 45.54 43.52 44.20 0.1M
2025-09-18 43.82 46.00 43.73 45.54 0.1M
2025-09-17 43.97 44.89 43.57 43.86 0.0M
2025-09-16 44.15 44.98 43.70 44.10 0.1M
2025-09-15 42.86 44.50 42.86 43.92 0.0M
2025-09-12 43.07 43.33 42.41 42.63 0.0M
2025-09-11 42.30 43.10 42.00 42.97 0.0M
2025-09-10 41.97 42.41 41.11 42.08 0.0M
2025-09-09 43.15 43.71 41.88 41.94 0.0M
2025-09-08 43.26 43.38 42.75 43.22 0.0M
2025-09-05 43.92 44.71 42.77 43.09 0.0M
2025-09-04 42.65 44.04 42.18 43.80 0.1M
2025-09-03 43.43 44.21 42.38 42.82 0.1M
2025-09-02 43.28 44.27 43.04 43.84 0.0M
2025-08-29 43.25 43.91 43.19 43.84 0.0M
2025-08-28 42.33 43.36 42.17 43.27 0.0M
2025-08-27 41.06 42.40 41.06 42.33 0.0M
2025-08-26 41.13 41.78 40.98 41.48 0.1M
2025-08-25 40.54 42.05 40.39 40.98 0.1M
2025-08-22 37.14 40.80 36.88 40.53 0.1M
2025-08-21 37.64 37.64 36.95 37.08 0.0M
2025-08-20 38.04 38.12 37.47 37.62 0.0M
2025-08-19 37.87 38.10 37.26 38.07 0.0M
2025-08-18 37.42 38.08 37.35 37.77 0.1M
2025-08-15 38.61 38.61 37.37 37.62 0.1M
2025-08-14 37.79 38.50 37.30 38.48 0.1M
2025-08-13 37.51 38.39 36.87 38.11 0.1M
2025-08-12 36.30 37.59 35.97 37.31 0.1M
2025-08-11 35.58 36.16 34.78 36.01 0.1M
2025-08-08 34.64 35.41 34.44 35.38 0.0M
2025-08-07 34.52 34.63 34.00 34.33 0.0M
2025-08-06 34.27 34.63 33.97 34.33 0.0M
2025-08-05 34.00 34.32 33.37 34.29 0.0M
2025-08-04 33.37 33.91 33.28 33.87 0.0M
2025-08-01 32.77 33.07 31.29 32.81 0.1M
2025-07-31 33.79 34.87 32.82 33.24 0.1M
2025-07-30 31.13 31.74 30.85 31.11 0.0M
2025-07-29 31.91 31.91 31.15 31.19 0.0M
2025-07-28 32.16 32.21 31.66 31.74 0.0M
2025-07-25 32.03 32.22 31.52 32.03 0.0M
2025-07-24 33.06 33.50 32.04 32.09 0.0M
2025-07-23 33.11 33.43 33.08 33.38 0.0M
2025-07-22 31.99 33.06 31.99 32.73 0.0M
2025-07-21 32.59 33.03 32.13 32.18 0.0M
2025-07-18 33.11 33.11 32.30 32.31 0.0M
2025-07-17 32.27 33.31 32.27 32.92 0.0M
2025-07-16 32.13 32.48 31.73 32.38 0.0M
2025-07-15 32.93 32.93 30.91 31.78 0.1M
2025-07-14 32.58 32.71 32.17 32.60 0.0M
2025-07-11 33.22 33.22 32.32 32.35 0.1M
2025-07-10 32.85 33.54 32.71 33.30 0.0M
2025-07-09 33.26 33.26 32.77 33.03 0.0M
2025-07-08 33.42 33.99 32.88 32.95 0.1M
2025-07-07 32.43 33.42 32.43 33.10 0.1M
2025-07-03 32.25 33.13 31.98 32.94 0.0M
2025-07-02 31.00 32.06 30.97 31.89 0.0M
2025-07-01 29.08 31.04 29.08 30.84 0.1M
2025-06-30 29.39 29.86 29.20 29.21 0.0M
2025-06-27 29.23 29.56 29.01 29.33 0.1M
2025-06-26 29.00 29.20 28.80 29.18 0.0M
2025-06-25 28.99 28.99 28.60 28.77 0.0M
2025-06-24 28.22 29.38 28.22 28.89 0.1M
2025-06-23 28.09 28.79 26.98 27.84 0.0M
2025-06-20 27.97 28.41 27.86 28.16 0.1M
2025-06-18 27.19 28.23 27.19 27.68 0.0M
2025-06-17 28.05 28.51 27.21 27.24 0.0M
2025-06-16 28.22 29.42 28.01 28.16 0.1M
2025-06-13 28.55 29.32 28.11 28.15 0.1M
2025-06-12 28.86 29.53 28.77 29.00 0.1M
2025-06-11 28.71 29.35 28.63 28.97 0.1M
2025-06-10 27.78 28.51 27.78 28.43 0.0M
2025-06-09 27.81 28.09 27.30 27.84 0.0M
2025-06-06 27.36 27.54 26.90 27.44 0.0M
2025-06-05 26.88 27.22 26.80 26.98 0.0M
2025-06-04 26.69 27.20 26.51 26.85 0.0M
2025-06-03 26.30 26.84 26.14 26.75 0.0M
2025-06-02 26.36 26.70 26.06 26.34 0.0M
2025-05-30 26.70 27.01 26.23 26.45 0.0M
2025-05-29 26.58 26.76 26.16 26.75 0.0M
2025-05-28 26.77 26.77 26.37 26.44 0.0M
2025-05-27 26.56 27.19 26.25 26.86 0.1M
2025-05-23 26.07 26.51 26.07 26.30 0.0M
2025-05-22 26.93 27.30 26.42 26.44 0.1M
2025-05-21 27.54 28.11 27.07 27.11 0.1M
2025-05-20 28.93 28.99 28.10 28.14 0.1M
2025-05-19 27.99 29.05 27.99 28.95 0.0M
2025-05-16 29.06 29.26 28.50 28.55 0.0M
2025-05-15 29.62 29.95 28.89 29.12 0.0M
2025-05-14 29.82 30.14 29.72 29.85 0.0M
2025-05-13 30.10 30.17 29.60 29.98 0.1M
2025-05-12 30.03 30.43 29.55 29.66 0.0M
2025-05-09 29.11 29.16 28.86 28.89 0.0M
2025-05-08 29.29 29.34 28.55 28.90 0.0M
2025-05-07 28.88 29.48 28.49 28.68 0.1M
2025-05-06 27.26 28.52 27.26 28.44 0.0M
2025-05-05 27.04 27.56 26.60 27.46 0.1M
2025-05-02 28.01 28.26 26.18 27.54 0.1M
2025-05-01 30.62 33.21 27.21 27.61 0.1M
2025-04-30 33.40 33.53 31.86 32.93 0.0M
2025-04-29 33.30 34.07 33.30 33.91 0.0M
2025-04-28 33.47 33.67 33.09 33.61 0.0M
2025-04-25 33.41 33.69 33.29 33.55 0.0M
2025-04-24 32.88 33.90 32.78 33.55 0.0M
2025-04-23 32.95 33.91 32.84 32.99 0.0M
2025-04-22 31.69 33.22 30.74 32.31 0.1M
2025-04-21 31.13 31.54 30.55 31.39 0.1M
2025-04-17 30.99 31.63 30.90 31.27 0.1M
2025-04-16 31.26 31.47 30.61 31.08 0.0M
2025-04-15 30.64 31.93 30.47 31.33 0.0M
2025-04-14 30.29 30.99 29.75 30.71 0.0M
2025-04-11 29.65 30.20 28.82 29.73 0.0M
2025-04-10 30.48 30.53 28.74 29.57 0.0M
2025-04-09 27.78 31.94 27.69 31.12 0.1M
2025-04-08 29.01 29.99 27.70 28.17 0.1M
2025-04-07 26.98 29.02 25.41 28.19 0.1M
2025-04-04 27.75 29.39 26.61 27.93 0.1M
2025-04-03 30.00 30.00 28.80 29.01 0.1M
2025-04-02 30.16 31.67 30.16 31.37 0.0M
2025-04-01 29.95 30.80 29.75 30.54 0.0M
2025-03-31 29.72 30.51 29.50 30.11 0.0M
2025-03-28 31.81 31.81 29.94 30.31 0.0M
2025-03-27 31.66 32.02 29.98 31.60 0.0M
2025-03-26 31.44 31.77 30.94 31.54 0.0M
2025-03-25 32.00 32.08 31.26 31.46 0.0M
2025-03-24 31.43 32.06 31.41 31.79 0.0M
2025-03-21 30.36 31.66 30.08 30.84 0.2M
2025-03-20 30.31 31.14 30.13 30.68 0.0M
2025-03-19 29.71 31.92 29.71 30.71 0.0M
2025-03-18 29.67 30.41 29.06 29.66 0.0M
2025-03-17 29.76 29.95 29.16 29.74 0.0M
2025-03-14 29.43 30.04 29.34 29.79 0.0M
2025-03-13 29.99 30.22 28.60 28.98 0.0M
2025-03-12 30.25 30.36 29.40 30.00 0.0M
2025-03-11 30.09 30.23 29.32 29.85 0.1M
2025-03-10 31.05 31.36 29.40 29.67 0.1M
2025-03-07 31.40 32.06 30.82 31.68 0.1M
2025-03-06 31.91 32.13 31.41 31.61 0.0M
2025-03-05 31.70 32.62 31.45 32.23 0.1M
2025-03-04 31.53 32.21 30.51 31.48 0.1M
2025-03-03 33.47 33.73 31.83 32.01 0.0M
2025-02-28 32.71 33.70 32.67 33.55 0.0M
2025-02-27 33.09 33.27 32.59 32.71 0.0M
2025-02-26 32.63 33.21 32.63 33.02 0.0M
2025-02-25 33.09 33.18 32.49 32.77 0.0M
2025-02-24 34.58 34.58 32.85 32.86 0.0M
2025-02-21 35.74 35.74 34.16 34.27 0.0M
2025-02-20 36.26 36.50 35.03 35.33 0.0M
2025-02-19 36.33 36.40 36.02 36.32 0.0M
2025-02-18 36.21 36.77 35.87 36.33 0.0M
2025-02-14 36.22 36.44 36.01 36.21 0.0M
2025-02-13 35.99 36.20 35.50 35.90 0.0M
2025-02-12 35.44 36.41 35.18 35.59 0.1M
2025-02-11 35.79 36.52 35.49 35.77 0.1M
2025-02-10 35.42 36.65 34.98 36.22 0.1M
2025-02-07 36.04 36.29 35.44 35.49 0.0M
2025-02-06 36.94 37.52 34.58 36.16 0.1M
2025-02-05 36.67 37.00 36.43 36.94 0.1M
2025-02-04 35.81 36.54 35.81 36.49 0.1M
2025-02-03 34.85 36.13 34.62 36.02 0.0M
2025-01-31 36.50 36.73 35.68 35.79 0.1M
2025-01-30 37.02 37.02 36.18 36.48 0.0M
2025-01-29 36.27 37.19 35.92 36.67 0.0M
2025-01-28 36.26 36.81 35.99 36.58 0.1M
2025-01-27 35.91 36.47 35.39 36.07 0.0M
2025-01-24 35.85 36.65 35.71 36.33 0.1M
2025-01-23 35.96 36.32 35.77 36.02 0.1M
2025-01-22 35.50 36.28 35.28 36.03 0.1M
2025-01-21 35.87 36.30 35.41 35.67 0.0M
2025-01-17 35.32 36.80 35.32 35.69 0.1M
2025-01-16 34.24 35.06 34.16 35.06 0.1M
2025-01-15 34.28 34.67 33.71 34.48 0.1M
2025-01-14 32.48 33.40 32.48 33.28 0.1M
2025-01-13 31.44 32.48 30.61 32.37 0.1M
2025-01-10 32.29 32.61 31.37 31.42 0.0M
2025-01-08 32.50 33.13 32.41 32.79 0.0M
2025-01-07 33.31 33.33 32.46 32.97 0.0M
2025-01-06 33.90 34.05 33.06 33.30 0.0M
2025-01-03 33.43 34.03 33.20 33.90 0.1M
2025-01-02 33.98 34.33 33.07 33.42 0.0M