5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
+2.90%
YEAR-TO-DATE PERFORMANCE
-16.59%
1 YEAR PERFORMANCE
-26.66%
Regional Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.63 | $31.50 (-0.41%) | $31.95 | $31.28 | 65.90 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%) | $32.75 | $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 |
| 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 |
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.
