5 DAY PERFORMANCE
+5.11%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
-1.22%
6 MONTH PERFORMANCE
+4.75%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+40.80%
Regional Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.25 | $30.00 (-0.83%) | $30.36 | $29.40 | 38,391 | $286.98 M |
| 03/11/2025 | $30.09 | $29.85 (-0.8%) | $30.23 | $29.32 | 52,900 | $287.75 M |
| 03/10/2025 | $31.05 | $29.67 (-4.44%) | $31.36 | $29.40 | 74,746 | $286.02 M |
| 03/07/2025 | $31.40 | $31.68 (0.89%) | $32.06 | $30.82 | 53,800 | $305.40 M |
| 03/06/2025 | $31.91 | $31.61 (-0.94%) | $32.13 | $31.41 | 20,300 | $304.72 M |
| 03/05/2025 | $31.70 | $32.23 (1.67%) | $32.62 | $31.45 | 58,108 | $310.70 M |
| 03/04/2025 | $31.53 | $31.48 (-0.16%) | $32.21 | $30.51 | 74,500 | $303.47 M |
| 03/03/2025 | $33.47 | $32.01 (-4.36%) | $33.73 | $31.83 | 45,001 | $308.58 M |
| 02/28/2025 | $32.71 | $33.55 (2.57%) | $33.70 | $32.67 | 32,200 | $323.42 M |
| 02/27/2025 | $33.09 | $32.71 (-1.15%) | $33.27 | $32.59 | 24,242 | $315.32 M |
| 02/26/2025 | $32.63 | $33.02 (1.2%) | $33.21 | $32.63 | 31,300 | $318.31 M |
| 02/25/2025 | $33.09 | $32.77 (-0.97%) | $33.18 | $32.49 | 32,900 | $315.90 M |
| 02/24/2025 | $34.58 | $32.86 (-4.97%) | $34.58 | $32.85 | 32,811 | $318.18 M |
| 02/21/2025 | $35.74 | $34.27 (-4.11%) | $35.74 | $34.16 | 33,800 | $331.84 M |
| 02/20/2025 | $36.26 | $35.33 (-2.56%) | $36.50 | $35.03 | 38,844 | $342.10 M |
| 02/19/2025 | $36.33 | $36.32 (-0.03%) | $36.40 | $36.02 | 38,437 | $351.69 M |
| 02/18/2025 | $36.21 | $36.33 (0.33%) | $36.77 | $35.87 | 37,932 | $351.78 M |
| 02/14/2025 | $36.22 | $36.21 (-0.03%) | $36.44 | $36.01 | 29,024 | $350.62 M |
| 02/13/2025 | $35.99 | $35.90 (-0.25%) | $36.20 | $35.50 | 34,322 | $347.62 M |
| 02/12/2025 | $35.44 | $35.59 (0.42%) | $36.41 | $35.18 | 62,800 | $344.62 M |
| 02/11/2025 | $35.79 | $35.77 (-0.06%) | $36.52 | $35.49 | 51,600 | $346.36 M |
| 02/10/2025 | $35.42 | $36.22 (2.26%) | $36.65 | $34.98 | 78,100 | $350.72 M |
| 02/07/2025 | $36.04 | $35.49 (-1.53%) | $36.29 | $35.44 | 49,700 | $343.65 M |
| 02/06/2025 | $36.94 | $36.16 (-2.11%) | $37.52 | $34.58 | 75,500 | $350.14 M |
| 02/05/2025 | $36.67 | $36.94 (0.74%) | $37.00 | $36.43 | 60,200 | $357.69 M |
| 02/04/2025 | $35.81 | $36.49 (1.9%) | $36.54 | $35.81 | 67,900 | $353.33 M |
| 02/03/2025 | $34.85 | $36.02 (3.36%) | $36.13 | $34.62 | 36,800 | $348.78 M |
| 01/31/2025 | $36.50 | $35.79 (-1.95%) | $36.73 | $35.68 | 61,800 | $346.55 M |
| 01/30/2025 | $37.02 | $36.48 (-1.46%) | $37.02 | $36.18 | 28,506 | $353.24 M |
| 01/29/2025 | $36.27 | $36.67 (1.1%) | $37.19 | $35.92 | 36,400 | $355.08 M |
| 01/28/2025 | $36.26 | $36.58 (0.88%) | $36.81 | $35.99 | 63,200 | $354.20 M |
| 01/27/2025 | $35.91 | $36.07 (0.45%) | $36.47 | $35.39 | 48,606 | $349.27 M |
| 01/24/2025 | $35.85 | $36.33 (1.34%) | $36.65 | $35.71 | 57,600 | $351.78 M |
| 01/23/2025 | $35.96 | $36.02 (0.17%) | $36.32 | $35.77 | 68,319 | $348.78 M |
| 01/22/2025 | $35.50 | $36.03 (1.49%) | $36.28 | $35.28 | 50,419 | $348.88 M |
| 01/21/2025 | $35.87 | $35.67 (-0.56%) | $36.30 | $35.41 | 49,924 | $345.39 M |
| 01/17/2025 | $35.32 | $35.69 (1.05%) | $36.80 | $35.32 | 55,207 | $345.59 M |
| 01/16/2025 | $34.24 | $35.06 (2.39%) | $35.06 | $34.16 | 76,619 | $339.49 M |
| 01/15/2025 | $34.28 | $34.48 (0.58%) | $34.67 | $33.71 | 92,521 | $333.87 M |
| 01/14/2025 | $32.48 | $33.28 (2.46%) | $33.40 | $32.48 | 66,145 | $322.25 M |
| 01/13/2025 | $31.44 | $32.37 (2.96%) | $32.48 | $30.61 | 73,700 | $313.44 M |
| 01/10/2025 | $32.29 | $31.42 (-2.69%) | $32.61 | $31.37 | 38,600 | $304.24 M |
| 01/08/2025 | $32.50 | $32.79 (0.89%) | $33.13 | $32.41 | 30,900 | $317.51 M |
| 01/07/2025 | $33.31 | $32.97 (-1.02%) | $33.33 | $32.46 | 41,900 | $319.25 M |
| 01/06/2025 | $33.90 | $33.30 (-1.77%) | $34.05 | $33.06 | 46,942 | $322.44 M |
| 01/03/2025 | $33.43 | $33.90 (1.41%) | $34.03 | $33.20 | 63,832 | $328.25 M |
| 01/02/2025 | $33.98 | $33.42 (-1.65%) | $34.33 | $33.07 | 43,015 | $323.61 M |
| 12/31/2024 | $33.75 | $33.98 (0.68%) | $34.70 | $33.75 | 37,413 | $329.03 M |
| 12/30/2024 | $33.72 | $33.50 (-0.65%) | $33.99 | $33.13 | 30,547 | $324.38 M |
| 12/27/2024 | $34.32 | $33.72 (-1.75%) | $34.85 | $33.55 | 34,800 | $326.51 M |
| 12/26/2024 | $33.32 | $34.63 (3.93%) | $34.95 | $33.32 | 30,300 | $335.32 M |
| 12/24/2024 | $32.84 | $33.36 (1.58%) | $33.44 | $32.78 | 13,639 | $323.02 M |
| 12/23/2024 | $33.49 | $32.82 (-2%) | $33.70 | $32.69 | 34,900 | $317.80 M |
| 12/20/2024 | $32.35 | $33.86 (4.67%) | $34.38 | $32.35 | 64,120 | $327.87 M |
| 12/19/2024 | $32.98 | $32.94 (-0.12%) | $33.76 | $32.08 | 29,300 | $318.96 M |
| 12/18/2024 | $33.92 | $32.50 (-4.19%) | $35.23 | $32.18 | 50,143 | $314.70 M |
| 12/17/2024 | $34.17 | $33.94 (-0.67%) | $34.40 | $33.87 | 33,900 | $328.64 M |
| 12/16/2024 | $34.16 | $34.17 (0.03%) | $35.24 | $34.09 | 40,639 | $330.87 M |
| 12/13/2024 | $33.69 | $34.09 (1.19%) | $34.33 | $33.67 | 17,530 | $330.09 M |
| 12/12/2024 | $34.19 | $33.71 (-1.4%) | $34.19 | $33.71 | 36,446 | $326.41 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.
