Regional Management Corp. RM
NYSE · United States · Finance
$30.99+0.76 (+2.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.99 | +2.51% | $30.05 | $30.99 | $29.89 | 97.45K |
| 2026-09-30 | $30.23 | -1.11% | $30.67 | $30.74 | $29.92 | 59.10K |
| 2026-09-29 | $30.57 | +0.46% | $30.37 | $30.92 | $30.16 | 59.10K |
| 2026-09-28 | $30.43 | -1.27% | $30.70 | $30.89 | $30.37 | 76.30K |
| 2026-09-25 | $30.82 | +1.38% | $30.40 | $30.92 | $30.24 | 61.80K |
| 2026-09-24 | $30.40 | -1.04% | $30.96 | $30.99 | $30.12 | 56.00K |
| 2026-09-23 | $30.72 | -1.79% | $31.14 | $31.14 | $30.49 | 63.90K |
| 2026-09-22 | $31.28 | -0.70% | $31.93 | $32.13 | $31.15 | 100.10K |
| 2026-09-21 | $31.50 | +0.35% | $31.63 | $31.95 | $31.28 | 65.90K |
| 2026-09-18 | $31.39 | -2.21% | $31.80 | $32.28 | $31.33 | 164.90K |
| 2026-09-17 | $32.10 | -0.06% | $32.82 | $32.82 | $32.00 | 44.80K |
| 2026-09-16 | $32.12 | -0.46% | $32.06 | $32.64 | $31.70 | 73.00K |
| 2026-09-15 | $32.27 | -1.91% | $32.68 | $32.75 | $31.95 | 72.50K |
| 2026-09-14 | $32.90 | -0.27% | $33.35 | $33.45 | $32.73 | 53.90K |
| 2026-09-11 | $32.99 | +0.73% | $33.16 | $33.16 | $32.52 | 42.00K |
| 2026-09-10 | $32.75 | -0.24% | $32.90 | $33.07 | $32.20 | 43.20K |
| 2026-09-09 | $32.83 | -0.58% | $32.70 | $33.19 | $32.52 | 42.10K |
| 2026-09-08 | $33.02 | -1.96% | $33.44 | $33.44 | $32.74 | 61.50K |
| 2026-09-04 | $33.68 | +1.66% | $33.02 | $33.78 | $32.94 | 49.20K |
| 2026-09-03 | $33.13 | +0.27% | $33.53 | $33.78 | $32.99 | 41.20K |
| 2026-09-02 | $33.04 | +3.80% | $32.20 | $33.52 | $31.93 | 107.50K |
| 2026-09-01 | $31.83 | -0.81% | $31.80 | $32.08 | $31.52 | 62.10K |
| 2026-08-31 | $32.09 | -1.41% | $32.50 | $32.58 | $31.90 | 72.10K |
| 2026-08-28 | $32.55 | -0.40% | $32.83 | $33.63 | $32.44 | 55.50K |
| 2026-08-27 | $32.68 | +0.09% | $32.60 | $32.89 | $31.84 | 84.70K |
| 2026-08-26 | $32.65 | -2.07% | $33.30 | $33.84 | $32.39 | 62.40K |
| 2026-08-25 | $33.34 | -3.73% | $34.82 | $34.94 | $33.34 | 62.50K |
| 2026-08-24 | $34.63 | +1.52% | $34.26 | $35.14 | $34.26 | 122.30K |
| 2026-08-21 | $34.11 | +2.34% | $33.58 | $34.39 | $33.50 | 151.00K |
| 2026-08-20 | $33.33 | -0.69% | $33.23 | $33.64 | $32.57 | 141.10K |
| 2026-08-19 | $33.56 | -1.24% | $33.71 | $34.42 | $33.48 | 118.70K |
| 2026-08-18 | $33.98 | +0.95% | $33.81 | $34.71 | $33.67 | 111.40K |
| 2026-08-17 | $33.66 | +0.48% | $33.37 | $33.75 | $33.06 | 125.40K |
| 2026-08-14 | $33.50 | +2.51% | $33.17 | $33.83 | $33.03 | 184.20K |
| 2026-08-13 | $32.68 | +1.59% | $32.65 | $33.02 | $32.26 | 59.30K |
| 2026-08-12 | $32.17 | +1.71% | $31.75 | $32.30 | $31.35 | 124.00K |
| 2026-08-11 | $31.63 | +0.41% | $31.51 | $32.15 | $31.36 | 85.10K |
| 2026-08-10 | $31.50 | -3.93% | $32.47 | $32.81 | $31.40 | 61.10K |
| 2026-08-07 | $32.79 | -0.79% | $33.20 | $33.58 | $32.68 | 60.10K |
| 2026-08-06 | $33.05 | +1.72% | $32.61 | $33.31 | $32.14 | 109.30K |
| 2026-08-05 | $32.49 | -3.99% | $34.34 | $35.06 | $32.34 | 101.80K |
| 2026-08-04 | $33.84 | -2.53% | $34.88 | $35.51 | $33.74 | 193.20K |
| 2026-08-03 | $34.72 | +7.59% | $32.02 | $35.26 | $32.02 | 223.70K |
| 2026-07-31 | $32.27 | +0.03% | $31.88 | $32.53 | $30.82 | 125.50K |
| 2026-07-30 | $32.26 | -23.84% | $40.50 | $40.50 | $31.12 | 258.50K |
| 2026-07-29 | $42.36 | -0.52% | $42.70 | $43.15 | $42.00 | 54.60K |
| 2026-07-28 | $42.58 | +1.65% | $42.44 | $43.16 | $42.06 | 50.80K |
| 2026-07-27 | $41.89 | +0.58% | $42.24 | $42.53 | $41.82 | 62.60K |
| 2026-07-24 | $41.65 | +1.31% | $41.40 | $42.91 | $41.07 | 72.70K |
| 2026-07-23 | $41.11 | -3.32% | $41.85 | $41.85 | $40.82 | 63.10K |
| 2026-07-22 | $42.52 | -0.14% | $42.16 | $43.39 | $41.83 | 121.50K |
| 2026-07-21 | $42.58 | +2.36% | $41.46 | $42.77 | $41.13 | 65.00K |
| 2026-07-20 | $41.60 | -0.14% | $40.98 | $42.67 | $40.98 | 58.30K |
| 2026-07-17 | $41.66 | -2.44% | $41.99 | $43.34 | $41.58 | 41.70K |
| 2026-07-16 | $42.70 | +1.26% | $42.65 | $43.90 | $42.52 | 73.70K |
| 2026-07-15 | $42.17 | -2.25% | $43.74 | $43.91 | $42.10 | 56.30K |
| 2026-07-14 | $43.14 | -0.28% | $43.00 | $43.70 | $43.00 | 75.50K |
| 2026-07-13 | $43.26 | -0.55% | $43.70 | $44.30 | $42.65 | 74.80K |
| 2026-07-10 | $43.50 | +2.35% | $42.46 | $43.93 | $42.46 | 93.70K |
| 2026-07-09 | $42.50 | +5.04% | $40.41 | $42.84 | $39.86 | 107.60K |
| 2026-07-08 | $40.46 | -3.39% | $41.75 | $41.75 | $39.85 | 135.70K |
| 2026-07-07 | $41.88 | -0.02% | $42.38 | $42.50 | $41.51 | 68.90K |
| 2026-07-06 | $41.89 | +0.55% | $41.71 | $42.42 | $41.71 | 51.40K |
| 2026-07-02 | $41.66 | -1.63% | $42.41 | $42.98 | $41.25 | 59.10K |
| 2026-07-01 | $42.35 | +2.79% | $41.51 | $42.60 | $41.30 | 104.60K |
| 2026-06-30 | $41.20 | -0.82% | $41.74 | $42.15 | $41.17 | 42.60K |
| 2026-06-29 | $41.54 | +1.22% | $40.84 | $41.86 | $39.66 | 92.40K |
| 2026-06-26 | $41.04 | +5.42% | $39.05 | $41.04 | $38.83 | 205.90K |
| 2026-06-25 | $38.93 | -0.05% | $38.80 | $39.44 | $38.46 | 32.80K |
| 2026-06-24 | $38.95 | +0.13% | $38.69 | $39.74 | $38.67 | 49.50K |
| 2026-06-23 | $38.90 | +4.15% | $37.28 | $39.06 | $37.28 | 105.90K |
| 2026-06-22 | $37.35 | +0.40% | $37.36 | $37.86 | $37.13 | 50.20K |
| 2026-06-18 | $37.20 | +0.81% | $37.18 | $37.80 | $37.03 | 82.90K |
| 2026-06-17 | $36.90 | -0.73% | $36.85 | $38.30 | $36.59 | 73.90K |
| 2026-06-16 | $37.17 | +1.09% | $37.21 | $37.83 | $36.61 | 54.00K |
| 2026-06-15 | $36.77 | -1.18% | $37.74 | $38.13 | $36.70 | 48.40K |
| 2026-06-12 | $37.21 | +1.03% | $36.96 | $38.00 | $36.43 | 24.90K |
| 2026-06-11 | $36.83 | +1.43% | $36.35 | $36.93 | $35.46 | 26.10K |
| 2026-06-10 | $36.31 | +0.33% | $36.53 | $36.96 | $35.90 | 64.70K |
| 2026-06-09 | $36.19 | +1.71% | $36.09 | $37.02 | $35.79 | 47.30K |
| 2026-06-08 | $35.58 | -0.97% | $36.06 | $36.20 | $35.13 | 48.00K |
| 2026-06-05 | $35.93 | 0.00% | $36.10 | $36.32 | $35.40 | 38.50K |
| 2026-06-04 | $35.93 | +4.94% | $34.71 | $36.17 | $34.66 | 38.30K |
| 2026-06-03 | $34.24 | -3.77% | $35.05 | $35.05 | $33.80 | 47.40K |
| 2026-06-02 | $35.58 | -3.00% | $36.45 | $36.90 | $35.50 | 43.40K |
| 2026-06-01 | $36.68 | -0.22% | $36.76 | $37.26 | $36.48 | 55.00K |
| 2026-05-29 | $36.76 | +1.32% | $36.50 | $37.40 | $36.29 | 64.80K |
| 2026-05-28 | $36.28 | -0.74% | $36.14 | $36.69 | $35.89 | 62.20K |
| 2026-05-27 | $36.55 | +0.44% | $36.72 | $37.26 | $36.27 | 42.90K |
| 2026-05-26 | $36.39 | +2.91% | $35.46 | $36.44 | $35.40 | 47.00K |