5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-22.83%
3 MONTH PERFORMANCE
-7.58%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
-16.59%
1 YEAR PERFORMANCE
-5.85%
Regional Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.20 | $32.79 (-1.23%) | $33.58 | $32.68 | 60.13 K | $294.72 M |
| 08/06/2026 | $32.61 | $33.05 (1.35%) | $33.31 | $32.14 | 109.30 K | $297.05 M |
| 08/05/2026 | $34.34 | $32.49 (-5.39%) | $35.06 | $32.34 | 101.80 K | $292.02 M |
| 08/04/2026 | $34.88 | $33.84 (-2.98%) | $35.51 | $33.74 | 193.20 K | $304.15 M |
| 08/03/2026 | $32.02 | $34.72 (8.43%) | $35.26 | $32.02 | 223.73 K | $312.06 M |
| 07/31/2026 | $31.88 | $32.27 (1.22%) | $32.53 | $30.82 | 125.55 K | $290.04 M |
| 07/30/2026 | $40.50 | $32.26 (-20.35%) | $40.50 | $31.12 | 258.51 K | $289.95 M |
| 07/29/2026 | $42.70 | $42.36 (-0.8%) | $43.15 | $42.00 | 54.60 K | $380.73 M |
| 07/28/2026 | $42.44 | $42.58 (0.33%) | $43.16 | $42.06 | 50.82 K | $382.71 M |
| 07/27/2026 | $42.24 | $41.89 (-0.83%) | $42.53 | $41.82 | 62.60 K | $376.51 M |
| 07/24/2026 | $41.40 | $41.65 (0.6%) | $42.91 | $41.07 | 72.70 K | $381.64 M |
| 07/23/2026 | $41.85 | $41.11 (-1.77%) | $41.85 | $40.82 | 63.10 K | $376.69 M |
| 07/22/2026 | $42.16 | $42.52 (0.85%) | $43.39 | $41.83 | 121.50 K | $389.61 M |
| 07/21/2026 | $41.46 | $42.58 (2.7%) | $42.77 | $41.13 | 65.00 K | $390.16 M |
| 07/20/2026 | $40.98 | $41.60 (1.51%) | $42.67 | $40.98 | 58.35 K | $381.18 M |
| 07/17/2026 | $41.99 | $41.66 (-0.79%) | $43.34 | $41.58 | 41.70 K | $381.73 M |
| 07/16/2026 | $42.65 | $42.70 (0.12%) | $43.90 | $42.52 | 73.70 K | $391.26 M |
| 07/15/2026 | $43.74 | $42.17 (-3.59%) | $43.91 | $42.10 | 56.33 K | $386.40 M |
| 07/14/2026 | $43.00 | $43.14 (0.33%) | $43.70 | $43.00 | 75.53 K | $395.29 M |
| 07/13/2026 | $43.70 | $43.26 (-1.01%) | $44.30 | $42.65 | 74.82 K | $396.39 M |
| 07/10/2026 | $42.46 | $43.50 (2.45%) | $43.93 | $42.46 | 93.70 K | $398.59 M |
| 07/09/2026 | $40.41 | $42.50 (5.17%) | $42.84 | $39.85 | 107.60 K | $389.43 M |
| 07/08/2026 | $41.75 | $40.46 (-3.09%) | $41.75 | $39.85 | 135.74 K | $370.73 M |
| 07/07/2026 | $42.38 | $41.88 (-1.18%) | $42.50 | $41.51 | 68.90 K | $383.75 M |
| 07/06/2026 | $41.71 | $41.89 (0.43%) | $42.42 | $41.71 | 51.40 K | $383.84 M |
| 07/02/2026 | $42.41 | $41.66 (-1.77%) | $42.98 | $41.25 | 59.10 K | $381.73 M |
| 07/01/2026 | $41.51 | $42.35 (2.02%) | $42.60 | $41.30 | 104.60 K | $388.05 M |
| 06/30/2026 | $41.74 | $41.20 (-1.29%) | $42.15 | $41.17 | 42.60 K | $377.52 M |
| 06/29/2026 | $40.84 | $41.54 (1.71%) | $41.86 | $39.66 | 92.40 K | $380.63 M |
| 06/26/2026 | $39.05 | $41.04 (5.1%) | $41.04 | $38.83 | 205.90 K | $376.05 M |
| 06/25/2026 | $38.80 | $38.93 (0.34%) | $39.44 | $38.46 | 32.80 K | $356.72 M |
| 06/24/2026 | $38.69 | $38.95 (0.67%) | $39.74 | $38.67 | 49.51 K | $356.90 M |
| 06/23/2026 | $37.28 | $38.90 (4.35%) | $39.06 | $37.28 | 105.95 K | $356.44 M |
| 06/22/2026 | $37.36 | $37.35 (-0.03%) | $37.86 | $37.13 | 50.20 K | $342.24 M |
| 06/18/2026 | $37.18 | $37.20 (0.05%) | $37.80 | $37.03 | 82.90 K | $340.86 M |
| 06/17/2026 | $36.85 | $36.90 (0.14%) | $38.30 | $36.59 | 73.90 K | $338.11 M |
| 06/16/2026 | $37.21 | $37.17 (-0.11%) | $37.83 | $36.61 | 54.04 K | $340.59 M |
| 06/15/2026 | $37.74 | $36.77 (-2.57%) | $38.13 | $36.70 | 48.44 K | $336.92 M |
| 06/12/2026 | $36.96 | $37.21 (0.68%) | $38.00 | $36.42 | 24.91 K | $340.96 M |
| 06/11/2026 | $36.35 | $36.83 (1.32%) | $36.93 | $35.46 | 26.11 K | $337.47 M |
| 06/10/2026 | $36.53 | $36.31 (-0.6%) | $36.96 | $35.90 | 64.70 K | $332.71 M |
| 06/09/2026 | $36.09 | $36.19 (0.28%) | $37.02 | $35.79 | 47.31 K | $331.61 M |
| 06/08/2026 | $36.06 | $35.58 (-1.33%) | $36.20 | $35.13 | 48.05 K | $326.02 M |
| 06/05/2026 | $36.10 | $35.93 (-0.47%) | $36.32 | $35.40 | 38.50 K | $329.23 M |
| 06/04/2026 | $34.71 | $35.93 (3.51%) | $36.17 | $34.66 | 38.30 K | $329.23 M |
| 06/03/2026 | $35.05 | $34.24 (-2.31%) | $35.05 | $33.80 | 47.40 K | $313.74 M |
| 06/02/2026 | $36.45 | $35.58 (-2.39%) | $36.90 | $35.50 | 43.41 K | $326.02 M |
| 06/01/2026 | $36.76 | $36.68 (-0.22%) | $37.26 | $36.48 | 55.03 K | $336.10 M |
| 05/29/2026 | $36.50 | $36.76 (0.71%) | $37.40 | $36.29 | 64.80 K | $336.83 M |
| 05/28/2026 | $36.14 | $36.28 (0.39%) | $36.69 | $35.89 | 62.20 K | $332.43 M |
| 05/27/2026 | $36.72 | $36.55 (-0.46%) | $37.26 | $36.27 | 42.92 K | $334.91 M |
| 05/26/2026 | $35.46 | $36.39 (2.62%) | $36.44 | $35.40 | 47.00 K | $333.44 M |
| 05/22/2026 | $35.46 | $35.36 (-0.28%) | $35.85 | $35.01 | 53.20 K | $324.00 M |
| 05/21/2026 | $36.45 | $35.58 (-2.39%) | $36.51 | $34.70 | 97.01 K | $326.02 M |
| 05/20/2026 | $33.46 | $34.96 (4.48%) | $34.96 | $33.36 | 54.82 K | $320.34 M |
| 05/19/2026 | $34.69 | $33.96 (-2.1%) | $35.02 | $33.77 | 52.61 K | $311.18 M |
| 05/18/2026 | $34.85 | $35.17 (0.92%) | $35.97 | $34.67 | 92.23 K | $322.26 M |
| 05/15/2026 | $34.78 | $34.20 (-1.67%) | $34.81 | $33.30 | 44.20 K | $313.37 M |
| 05/14/2026 | $34.48 | $34.88 (1.16%) | $34.93 | $34.48 | 49.30 K | $319.61 M |
| 05/13/2026 | $33.91 | $34.14 (0.68%) | $34.20 | $33.33 | 62.10 K | $312.82 M |
| 05/12/2026 | $34.19 | $34.25 (0.18%) | $34.70 | $33.51 | 70.30 K | $313.83 M |
| 05/11/2026 | $35.32 | $34.37 (-2.69%) | $35.32 | $34.11 | 56.65 K | $314.93 M |
| 05/08/2026 | $34.98 | $35.34 (1.03%) | $35.43 | $34.53 | 41.25 K | $323.82 M |
| 05/07/2026 | $35.23 | $34.97 (-0.74%) | $35.90 | $34.78 | 61.20 K | $320.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
