5 DAY PERFORMANCE
-10.96%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
-2.21%
6 MONTH PERFORMANCE
-7.58%
YEAR-TO-DATE PERFORMANCE
-16.59%
1 YEAR PERFORMANCE
-12.05%
Regional Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.01 | $37.62 (-5.97%) | $40.01 | $37.40 | 96.99 K | $337.64 M |
| 11/04/2026 | $38.79 | $39.50 (1.83%) | $40.83 | $38.79 | 132.95 K | $354.51 M |
| 11/03/2026 | $39.22 | $38.78 (-1.12%) | $39.33 | $37.99 | 134.10 K | $348.05 M |
| 11/02/2026 | $36.73 | $39.21 (6.75%) | $40.03 | $36.73 | 168.72 K | $351.91 M |
| 10/30/2026 | $36.13 | $36.30 (0.47%) | $36.64 | $35.32 | 100.80 K | $325.79 M |
| 10/29/2026 | $36.00 | $36.26 (0.72%) | $38.50 | $35.67 | 178.32 K | $325.43 M |
| 10/28/2026 | $33.08 | $33.65 (1.72%) | $33.90 | $32.62 | 72.73 K | $302.01 M |
| 10/27/2026 | $32.88 | $32.89 (0.03%) | $33.36 | $32.29 | 68.81 K | $295.19 M |
| 10/26/2026 | $32.85 | $32.54 (-0.94%) | $33.89 | $32.53 | 92.12 K | $292.05 M |
| 10/23/2026 | $33.61 | $32.74 (-2.59%) | $33.62 | $32.43 | 87.30 K | $294.27 M |
| 10/22/2026 | $33.46 | $34.12 (1.97%) | $35.00 | $33.46 | 74.33 K | $306.67 M |
| 10/21/2026 | $33.82 | $33.57 (-0.74%) | $34.09 | $33.43 | 78.00 K | $301.73 M |
| 10/20/2026 | $34.43 | $33.75 (-1.98%) | $34.87 | $33.58 | 114.80 K | $303.35 M |
| 10/19/2026 | $33.96 | $34.04 (0.24%) | $35.11 | $33.95 | 76.71 K | $305.95 M |
| 10/16/2026 | $34.64 | $34.37 (-0.78%) | $35.10 | $34.20 | 96.50 K | $308.92 M |
| 10/15/2026 | $33.73 | $34.47 (2.19%) | $34.85 | $33.73 | 133.63 K | $309.82 M |
| 10/14/2026 | $34.31 | $33.38 (-2.71%) | $34.40 | $32.99 | 109.70 K | $300.02 M |
| 10/13/2026 | $33.98 | $34.41 (1.27%) | $34.52 | $33.31 | 120.54 K | $309.28 M |
| 10/12/2026 | $33.52 | $33.61 (0.27%) | $33.97 | $32.91 | 103.20 K | $302.09 M |
| 10/09/2026 | $33.80 | $33.51 (-0.86%) | $34.05 | $33.19 | 100.92 K | $301.19 M |
| 10/08/2026 | $33.17 | $33.92 (2.26%) | $33.95 | $32.68 | 122.30 K | $304.87 M |
| 10/07/2026 | $32.48 | $33.20 (2.22%) | $33.69 | $32.29 | 83.80 K | $298.40 M |
| 10/06/2026 | $33.03 | $32.80 (-0.7%) | $33.21 | $32.57 | 74.12 K | $294.81 M |
| 10/05/2026 | $32.00 | $32.77 (2.41%) | $32.93 | $31.64 | 130.11 K | $294.54 M |
| 10/02/2026 | $31.47 | $31.80 (1.05%) | $32.12 | $31.12 | 105.20 K | $285.82 M |
| 10/01/2026 | $30.05 | $30.99 (3.13%) | $31.01 | $29.89 | 97.50 K | $278.54 M |
| 09/30/2026 | $30.67 | $30.23 (-1.43%) | $30.74 | $29.92 | 59.10 K | $271.71 M |
| 09/29/2026 | $30.37 | $30.57 (0.66%) | $30.92 | $30.16 | 59.10 K | $274.76 M |
| 09/28/2026 | $30.70 | $30.43 (-0.88%) | $30.89 | $30.37 | 76.30 K | $273.50 M |
| 09/25/2026 | $30.40 | $30.82 (1.38%) | $30.92 | $30.24 | 61.80 K | $277.01 M |
| 09/24/2026 | $30.96 | $30.40 (-1.81%) | $30.99 | $30.12 | 56.04 K | $273.24 M |
| 09/23/2026 | $31.14 | $30.72 (-1.35%) | $31.14 | $30.49 | 63.90 K | $276.11 M |
| 09/22/2026 | $31.93 | $31.28 (-2.04%) | $32.13 | $31.15 | 100.20 K | $281.14 M |
| 09/21/2026 | $31.63 | $31.50 (-0.41%) | $31.95 | $31.28 | 65.91 K | $283.12 M |
| 09/18/2026 | $31.80 | $31.39 (-1.29%) | $32.28 | $31.33 | 164.90 K | $282.13 M |
| 09/17/2026 | $32.82 | $32.10 (-2.19%) | $32.82 | $32.00 | 44.80 K | $288.51 M |
| 09/16/2026 | $32.06 | $32.12 (0.19%) | $32.64 | $31.70 | 73.00 K | $288.69 M |
| 09/15/2026 | $32.68 | $32.27 (-1.25%) | $32.74 | $31.95 | 72.55 K | $290.04 M |
| 09/14/2026 | $33.35 | $32.90 (-1.35%) | $33.45 | $32.73 | 55.95 K | $295.71 M |
| 09/11/2026 | $33.16 | $32.99 (-0.51%) | $33.16 | $32.52 | 42.00 K | $296.51 M |
| 09/10/2026 | $32.90 | $32.75 (-0.46%) | $33.07 | $32.20 | 43.22 K | $294.36 M |
| 09/09/2026 | $32.70 | $32.83 (0.4%) | $33.19 | $32.52 | 42.12 K | $295.08 M |
| 09/08/2026 | $33.44 | $33.02 (-1.26%) | $33.44 | $32.74 | 61.50 K | $296.78 M |
| 09/04/2026 | $33.02 | $33.68 (2%) | $33.78 | $32.94 | 49.23 K | $302.72 M |
| 09/03/2026 | $33.53 | $33.13 (-1.19%) | $33.78 | $32.99 | 41.20 K | $297.77 M |
| 09/02/2026 | $32.20 | $33.04 (2.61%) | $33.52 | $31.93 | 107.50 K | $296.96 M |
| 09/01/2026 | $31.80 | $31.83 (0.09%) | $32.08 | $31.52 | 62.10 K | $286.09 M |
| 08/31/2026 | $32.50 | $32.09 (-1.26%) | $32.58 | $31.90 | 72.10 K | $288.42 M |
| 08/28/2026 | $32.83 | $32.55 (-0.85%) | $33.63 | $32.44 | 55.53 K | $292.56 M |
| 08/27/2026 | $32.60 | $32.68 (0.25%) | $32.89 | $31.84 | 84.70 K | $293.73 M |
| 08/26/2026 | $33.30 | $32.65 (-1.95%) | $33.84 | $32.39 | 62.44 K | $293.46 M |
| 08/25/2026 | $34.82 | $33.34 (-4.25%) | $34.94 | $33.34 | 62.56 K | $299.66 M |
| 08/24/2026 | $34.26 | $34.63 (1.08%) | $35.14 | $34.26 | 122.32 K | $311.25 M |
| 08/21/2026 | $33.58 | $34.11 (1.58%) | $34.39 | $33.50 | 151.05 K | $306.58 M |
| 08/20/2026 | $33.23 | $33.33 (0.3%) | $33.64 | $32.57 | 141.11 K | $299.57 M |
| 08/19/2026 | $33.71 | $33.56 (-0.44%) | $34.42 | $33.48 | 118.70 K | $301.64 M |
| 08/18/2026 | $33.81 | $33.98 (0.5%) | $34.71 | $33.67 | 111.40 K | $305.41 M |
| 08/17/2026 | $33.37 | $33.66 (0.87%) | $33.75 | $33.06 | 125.40 K | $302.54 M |
| 08/14/2026 | $33.17 | $33.50 (0.99%) | $33.83 | $33.03 | 184.24 K | $301.10 M |
| 08/13/2026 | $32.65 | $32.68 (0.09%) | $33.02 | $32.26 | 59.30 K | $293.73 M |
| 08/12/2026 | $31.75 | $32.17 (1.32%) | $32.30 | $31.35 | 124.04 K | $289.14 M |
| 08/11/2026 | $31.51 | $31.63 (0.38%) | $32.15 | $31.36 | 85.14 K | $284.29 M |
| 08/10/2026 | $32.47 | $31.50 (-2.99%) | $32.81 | $31.40 | 61.14 K | $283.12 M |
| 08/07/2026 | $33.20 | $32.79 (-1.23%) | $33.58 | $32.68 | 60.28 K | $294.72 M |
| 08/06/2026 | $32.61 | $33.05 (1.35%) | $33.31 | $32.14 | 109.30 K | $297.05 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.
