5 DAY PERFORMANCE
-13.12%
1 MONTH PERFORMANCE
-8.60%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
-19.58%
YEAR-TO-DATE PERFORMANCE
-16.59%
1 YEAR PERFORMANCE
+16.09%
Regional Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $37.28 | $38.26 (2.63%) | $38.26 | $37.28 | 7.83 K | |
| 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 |
| 05/06/2026 | $35.19 | $34.97 (-0.63%) | $35.91 | $34.55 | 47.74 K | $320.43 M |
| 05/05/2026 | $34.17 | $34.84 (1.96%) | $35.50 | $34.17 | 60.10 K | $319.24 M |
| 05/04/2026 | $34.45 | $33.88 (-1.65%) | $35.29 | $33.71 | 59.90 K | $310.44 M |
| 05/01/2026 | $37.47 | $34.94 (-6.75%) | $37.70 | $34.81 | 67.04 K | $320.16 M |
| 04/30/2026 | $39.24 | $37.35 (-4.82%) | $41.51 | $36.17 | 84.10 K | $342.24 M |
| 04/29/2026 | $39.36 | $38.52 (-2.13%) | $39.36 | $38.00 | 59.14 K | $352.96 M |
| 04/28/2026 | $39.98 | $39.32 (-1.65%) | $40.04 | $39.28 | 40.10 K | $360.29 M |
| 04/27/2026 | $39.03 | $39.67 (1.64%) | $39.83 | $39.03 | 27.74 K | $363.50 M |
| 04/24/2026 | $38.52 | $39.15 (1.64%) | $39.28 | $37.84 | 69.40 K | $358.73 M |
| 04/23/2026 | $39.21 | $38.75 (-1.17%) | $39.69 | $37.67 | 64.42 K | $355.07 M |
| 04/22/2026 | $38.70 | $39.47 (1.99%) | $39.81 | $38.67 | 57.90 K | $361.66 M |
| 04/21/2026 | $39.95 | $38.27 (-4.21%) | $40.60 | $38.05 | 49.12 K | $350.67 M |
| 04/20/2026 | $39.73 | $39.76 (0.08%) | $40.27 | $39.23 | 82.25 K | $364.32 M |
| 04/17/2026 | $39.09 | $39.99 (2.3%) | $40.40 | $38.35 | 95.90 K | $366.43 M |
| 04/16/2026 | $37.95 | $38.54 (1.55%) | $38.72 | $37.95 | 59.00 K | $353.14 M |
| 04/15/2026 | $37.90 | $38.22 (0.84%) | $38.50 | $37.85 | 79.61 K | $350.21 M |
| 04/14/2026 | $37.67 | $37.96 (0.77%) | $38.38 | $37.67 | 48.70 K | $347.83 M |
| 04/13/2026 | $36.20 | $37.78 (4.36%) | $37.85 | $36.20 | 84.60 K | $346.18 M |
| 04/10/2026 | $36.49 | $36.36 (-0.36%) | $36.61 | $36.22 | 44.00 K | $333.17 M |
| 04/09/2026 | $35.62 | $36.53 (2.55%) | $36.70 | $35.19 | 85.22 K | $334.72 M |
| 04/08/2026 | $35.55 | $35.49 (-0.17%) | $36.14 | $35.04 | 102.31 K | $325.19 M |
| 04/07/2026 | $34.14 | $34.54 (1.17%) | $35.15 | $33.80 | 65.50 K | $316.49 M |
| 04/06/2026 | $33.01 | $34.23 (3.7%) | $34.36 | $33.01 | 58.30 K | $313.65 M |
| 04/02/2026 | $32.08 | $33.12 (3.24%) | $33.13 | $31.25 | 75.80 K | $303.48 M |
| 04/01/2026 | $32.48 | $32.60 (0.37%) | $32.95 | $32.14 | 52.60 K | $298.71 M |
| 03/31/2026 | $31.90 | $32.25 (1.1%) | $32.51 | $31.58 | 38.63 K | $295.51 M |
| 03/30/2026 | $31.14 | $31.75 (1.96%) | $32.15 | $31.14 | 51.00 K | $290.93 M |
| 03/27/2026 | $32.03 | $31.36 (-2.09%) | $32.33 | $30.84 | 62.00 K | $287.35 M |
| 03/26/2026 | $32.09 | $32.43 (1.06%) | $32.55 | $31.76 | 61.41 K | $297.16 M |
| 03/25/2026 | $33.02 | $32.27 (-2.27%) | $33.03 | $31.74 | 78.50 K | $295.69 M |
| 03/24/2026 | $32.18 | $32.44 (0.81%) | $32.99 | $31.87 | 65.90 K | $297.25 M |
| 03/23/2026 | $32.21 | $32.57 (1.12%) | $33.07 | $31.65 | 58.70 K | $298.44 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.
