Regional Management Corp. (RM) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$39.00

north_east

$0.08 (0.21%)

Day's range

$38.73

$40.27

5 DAY PERFORMANCE

+3.59%

1 MONTH PERFORMANCE

+5.38%

3 MONTH PERFORMANCE

-9.76%

6 MONTH PERFORMANCE

+42.13%

YEAR-TO-DATE PERFORMANCE

+14.77%

1 YEAR PERFORMANCE

+17.22%

Regional Management Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$37.00	$36.40 (-1.62%)	$37.00	$36.19	36.69 K	$346.09 M
12/05/2025	$37.16	$36.69 (-1.26%)	$37.33	$36.11	46.12 K	$348.70 M
12/04/2025	$37.44	$37.10 (-0.91%)	$37.57	$36.82	31.32 K	$352.60 M
12/03/2025	$37.45	$37.65 (0.53%)	$37.73	$37.04	36.50 K	$357.83 M
12/02/2025	$37.72	$37.02 (-1.86%)	$37.72	$36.84	46.34 K	$351.84 M
12/01/2025	$38.67	$37.65 (-2.64%)	$38.67	$37.22	69.03 K	$357.83 M
11/28/2025	$38.56	$38.04 (-1.35%)	$38.69	$37.55	21.84 K	$361.53 M
11/26/2025	$37.30	$39.12 (4.88%)	$39.68	$37.30	61.33 K	$371.80 M
11/25/2025	$36.63	$37.50 (2.38%)	$37.87	$35.92	99.30 K	$356.40 M
11/24/2025	$36.35	$36.88 (1.46%)	$37.41	$36.35	86.10 K	$350.51 M
11/21/2025	$36.65	$36.51 (-0.38%)	$37.98	$36.01	110.23 K	$346.99 M
11/20/2025	$36.48	$36.54 (0.16%)	$36.98	$35.99	54.21 K	$347.28 M
11/19/2025	$36.57	$36.15 (-1.15%)	$36.57	$35.44	42.00 K	$343.57 M
11/18/2025	$36.11	$36.20 (0.25%)	$36.65	$35.73	31.64 K	$344.04 M
11/17/2025	$37.75	$36.11 (-4.34%)	$37.89	$35.92	35.81 K	$343.19 M
11/14/2025	$38.12	$37.57 (-1.44%)	$38.15	$36.74	34.50 K	$357.07 M
11/13/2025	$39.03	$38.62 (-1.05%)	$39.34	$37.94	43.81 K	$367.04 M
11/12/2025	$37.86	$39.28 (3.75%)	$39.54	$37.86	50.40 K	$373.32 M
11/11/2025	$38.35	$37.85 (-1.3%)	$38.87	$36.74	76.00 K	$359.73 M
11/10/2025	$37.34	$38.37 (2.76%)	$38.45	$36.72	40.31 K	$364.67 M
11/07/2025	$36.75	$37.01 (0.71%)	$38.32	$36.52	69.90 K	$351.74 M
11/06/2025	$37.84	$36.75 (-2.88%)	$38.97	$35.61	64.60 K	$349.27 M
11/05/2025	$39.96	$40.87 (2.28%)	$41.04	$39.72	32.40 K	$388.43 M
11/04/2025	$39.38	$39.44 (0.15%)	$40.08	$38.93	28.50 K	$374.84 M
11/03/2025	$39.20	$40.05 (2.17%)	$40.67	$37.03	29.13 K	$380.64 M
10/31/2025	$38.73	$39.35 (1.6%)	$39.70	$38.59	32.93 K	$373.98 M
10/30/2025	$39.04	$39.12 (0.2%)	$39.57	$38.84	30.00 K	$371.80 M
10/29/2025	$39.58	$39.04 (-1.36%)	$39.65	$38.50	41.10 K	$371.04 M
10/28/2025	$39.71	$39.91 (0.5%)	$39.97	$39.13	15.65 K	$379.30 M
10/27/2025	$40.94	$39.83 (-2.71%)	$41.82	$39.71	19.34 K	$378.54 M
10/24/2025	$40.70	$40.94 (0.59%)	$41.14	$40.69	17.51 K	$389.09 M
10/23/2025	$39.97	$40.07 (0.25%)	$40.30	$39.51	37.80 K	$380.83 M
10/22/2025	$40.41	$40.12 (-0.72%)	$41.14	$39.56	50.00 K	$381.30 M
10/21/2025	$40.02	$40.48 (1.15%)	$40.99	$39.51	40.50 K	$384.72 M
10/20/2025	$39.19	$39.84 (1.66%)	$39.99	$39.19	21.50 K	$378.64 M
10/17/2025	$38.81	$38.97 (0.41%)	$39.33	$38.67	37.00 K	$370.37 M
10/16/2025	$39.85	$38.79 (-2.66%)	$39.85	$38.62	40.60 K	$368.66 M
10/15/2025	$40.39	$39.78 (-1.51%)	$40.39	$39.57	24.00 K	$378.07 M
10/14/2025	$38.30	$40.13 (4.78%)	$40.40	$38.30	47.00 K	$381.40 M
10/13/2025	$38.24	$38.84 (1.57%)	$39.10	$38.08	38.00 K	$369.14 M
10/10/2025	$39.02	$37.81 (-3.1%)	$39.70	$37.66	38.20 K	$359.35 M
10/09/2025	$39.22	$39.02 (-0.51%)	$39.67	$38.92	31.40 K	$370.85 M
10/08/2025	$37.75	$39.01 (3.34%)	$39.15	$37.75	24.10 K	$370.75 M
10/07/2025	$38.64	$37.95 (-1.79%)	$38.73	$37.85	38.44 K	$360.68 M
10/06/2025	$39.06	$38.72 (-0.87%)	$39.52	$38.64	27.00 K	$367.99 M
10/03/2025	$39.14	$38.93 (-0.54%)	$40.27	$38.73	35.50 K	$369.99 M
10/02/2025	$38.62	$38.92 (0.78%)	$39.44	$38.53	37.85 K	$369.90 M
10/01/2025	$38.35	$38.82 (1.23%)	$39.47	$37.83	69.80 K	$368.95 M
09/30/2025	$39.78	$38.96 (-2.06%)	$39.78	$37.81	72.30 K	$370.28 M
09/29/2025	$41.37	$40.05 (-3.19%)	$41.37	$39.69	41.94 K	$380.64 M
09/26/2025	$42.28	$41.33 (-2.25%)	$43.22	$41.33	30.24 K	$392.80 M
09/25/2025	$42.40	$42.48 (0.19%)	$43.15	$42.17	24.25 K	$403.73 M
09/24/2025	$43.43	$42.63 (-1.84%)	$43.50	$42.55	32.91 K	$405.16 M
09/23/2025	$44.32	$43.46 (-1.94%)	$45.17	$43.39	39.00 K	$413.04 M
09/22/2025	$43.94	$44.07 (0.3%)	$45.73	$43.04	48.00 K	$418.84 M
09/19/2025	$45.54	$44.20 (-2.94%)	$45.54	$43.52	142.30 K	$420.08 M
09/18/2025	$43.82	$45.54 (3.93%)	$46.00	$43.73	59.83 K	$432.81 M
09/17/2025	$43.97	$43.86 (-0.25%)	$44.89	$43.57	49.70 K	$416.85 M
09/16/2025	$44.15	$44.10 (-0.11%)	$44.98	$43.70	52.24 K	$419.13 M
09/15/2025	$42.86	$43.92 (2.47%)	$44.50	$42.86	31.23 K	$417.42 M
09/12/2025	$43.07	$42.63 (-1.02%)	$43.33	$42.41	27.90 K	$405.16 M
09/11/2025	$42.30	$42.97 (1.58%)	$43.10	$42.00	30.00 K	$408.39 M
09/10/2025	$41.97	$42.08 (0.26%)	$42.41	$41.11	48.31 K	$399.93 M
09/09/2025	$43.15	$41.94 (-2.8%)	$43.71	$41.88	29.51 K	$398.60 M
09/08/2025	$43.26	$43.22 (-0.09%)	$43.38	$42.75	32.90 K	$410.76 M