Regional Management Corp. (RM)

NYSE: RM · Real-Time Price · USD

36.69

-0.41 (-1.11%)

At close: Dec 5, 2025, 4:00 PM EST

37.42

+0.73 (1.99%)

After-hours: Dec 5, 2025, 7:15 PM EST

Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.16	37.33	36.11	36.69	36.69	-1.11%	46,087
Dec 4, 2025	37.44	37.57	36.82	37.10	37.10	-1.46%	31,322
Dec 3, 2025	37.45	37.73	37.04	37.65	37.65	1.70%	36,450
Dec 2, 2025	37.72	37.72	36.84	37.02	37.02	-1.67%	46,246
Dec 1, 2025	38.67	38.67	37.22	37.65	37.65	-1.03%	69,033
Nov 28, 2025	38.56	38.69	37.55	38.04	38.04	-2.76%	21,841
Nov 26, 2025	37.30	39.68	37.30	39.12	39.12	4.32%	61,331
Nov 25, 2025	36.63	37.87	35.93	37.50	37.50	1.68%	99,274
Nov 24, 2025	36.35	37.41	36.35	36.88	36.58	1.01%	86,060
Nov 21, 2025	36.65	37.98	36.01	36.51	36.21	-0.08%	110,227
Nov 20, 2025	36.48	36.98	35.99	36.54	36.24	1.08%	54,206
Nov 19, 2025	36.57	36.57	35.44	36.15	35.85	-0.14%	41,972
Nov 18, 2025	36.11	36.65	35.73	36.20	35.90	0.25%	31,642
Nov 17, 2025	37.75	37.89	35.92	36.11	35.81	-3.89%	35,813
Nov 14, 2025	38.12	38.15	36.74	37.57	37.26	-2.72%	34,455
Nov 13, 2025	39.03	39.34	37.94	38.62	38.30	-1.68%	43,814
Nov 12, 2025	37.86	39.54	37.86	39.28	38.96	3.78%	50,369
Nov 11, 2025	38.35	38.87	36.74	37.85	37.54	-1.36%	75,972
Nov 10, 2025	37.34	38.45	36.72	38.37	38.06	3.67%	40,310
Nov 7, 2025	36.75	38.32	36.52	37.01	36.71	0.71%	69,873
Nov 6, 2025	37.84	38.97	35.61	36.75	36.45	-10.08%	64,595
Nov 5, 2025	39.96	41.04	39.72	40.87	40.54	3.63%	32,390
Nov 4, 2025	39.38	40.08	38.93	39.44	39.12	-1.52%	28,457
Nov 3, 2025	39.20	40.68	37.03	40.05	39.72	1.78%	29,130
Oct 31, 2025	38.73	39.70	38.59	39.35	39.03	0.59%	32,934
Oct 30, 2025	39.04	39.57	38.84	39.12	38.80	0.20%	29,972
Oct 29, 2025	39.58	39.65	38.50	39.04	38.72	-2.18%	41,072
Oct 28, 2025	39.71	39.97	39.13	39.91	39.58	0.20%	15,646
Oct 27, 2025	40.94	41.82	39.71	39.83	39.50	-2.71%	19,342
Oct 24, 2025	40.70	41.14	40.69	40.94	40.61	2.17%	17,507
Oct 23, 2025	39.97	40.30	39.51	40.07	39.74	-0.12%	37,801
Oct 22, 2025	40.41	41.14	39.56	40.12	39.79	-0.89%	49,955
Oct 21, 2025	40.02	40.99	39.51	40.48	40.15	1.61%	40,460
Oct 20, 2025	39.19	40.00	39.19	39.84	39.51	2.23%	21,498
Oct 17, 2025	38.81	39.33	38.67	38.97	38.65	0.46%	36,995
Oct 16, 2025	39.85	39.85	38.62	38.79	38.47	-2.49%	40,589
Oct 15, 2025	40.39	40.39	39.57	39.78	39.45	-0.87%	23,977
Oct 14, 2025	38.30	40.40	38.30	40.13	39.80	3.32%	46,964
Oct 13, 2025	38.24	39.11	38.08	38.84	38.52	2.72%	37,989
Oct 10, 2025	39.02	39.70	37.66	37.81	37.50	-3.10%	38,192
Oct 9, 2025	39.22	39.67	38.92	39.02	38.70	0.03%	31,364
Oct 8, 2025	37.75	39.15	37.75	39.01	38.69	2.79%	24,094
Oct 7, 2025	38.64	38.73	37.85	37.95	37.64	-1.99%	38,442
Oct 6, 2025	39.06	39.52	38.64	38.72	38.40	-0.54%	26,954
Oct 3, 2025	39.14	40.27	38.73	38.93	38.61	0.03%	35,458
Oct 2, 2025	38.62	39.44	38.53	38.92	38.60	0.26%	37,847
Oct 1, 2025	38.35	39.47	37.83	38.82	38.50	-0.36%	69,769
Sep 30, 2025	39.78	39.78	37.81	38.96	38.64	-2.72%	72,260
Sep 29, 2025	41.37	41.37	39.69	40.05	39.72	-3.10%	41,935
Sep 26, 2025	42.28	43.23	41.33	41.33	40.99	-2.71%	30,239
Sep 25, 2025	42.40	43.15	42.17	42.48	42.13	-0.35%	24,248
Sep 24, 2025	43.43	43.50	42.55	42.63	42.28	-1.91%	32,910
Sep 23, 2025	44.32	45.17	43.39	43.46	43.10	-1.38%	38,999
Sep 22, 2025	43.94	45.73	43.04	44.07	43.71	-0.29%	47,975
Sep 19, 2025	45.54	45.54	43.52	44.20	43.84	-2.94%	142,303
Sep 18, 2025	43.82	46.00	43.73	45.54	45.17	3.83%	59,831
Sep 17, 2025	43.97	44.89	43.57	43.86	43.50	-0.54%	49,671
Sep 16, 2025	44.15	44.98	43.70	44.10	43.74	0.41%	52,236
Sep 15, 2025	42.86	44.50	42.86	43.92	43.56	3.03%	31,231
Sep 12, 2025	43.07	43.33	42.41	42.63	42.28	-0.79%	27,870
Sep 11, 2025	42.30	43.10	42.00	42.97	42.62	2.12%	30,003
Sep 10, 2025	41.97	42.41	41.11	42.08	41.74	0.33%	48,307
Sep 9, 2025	43.15	43.71	41.88	41.94	41.60	-2.96%	29,509
Sep 8, 2025	43.26	43.38	42.75	43.22	42.87	0.30%	32,867
Sep 5, 2025	43.92	44.71	42.77	43.09	42.74	-1.62%	29,267
Sep 4, 2025	42.65	44.04	42.18	43.80	43.44	2.29%	54,816
Sep 3, 2025	43.43	44.21	42.38	42.82	42.47	-2.33%	63,502
Sep 2, 2025	43.28	44.27	43.04	43.84	43.48	-	47,515
Aug 29, 2025	43.25	43.91	43.19	43.84	43.48	1.32%	41,849
Aug 28, 2025	42.33	43.36	42.17	43.27	42.92	2.22%	47,518
Aug 27, 2025	41.06	42.40	41.06	42.33	41.98	2.05%	34,501
Aug 26, 2025	41.13	41.78	40.98	41.48	41.14	1.22%	60,099
Aug 25, 2025	40.54	42.05	40.39	40.98	40.64	1.11%	72,364
Aug 22, 2025	37.14	40.80	36.88	40.53	40.20	9.30%	88,951
Aug 21, 2025	37.64	37.64	36.95	37.08	36.78	-1.44%	29,708
Aug 20, 2025	38.04	38.12	37.47	37.62	37.31	-1.18%	26,590
Aug 19, 2025	37.87	38.10	37.26	38.07	37.46	0.79%	26,373
Aug 18, 2025	37.42	38.08	37.35	37.77	37.17	0.40%	51,601
Aug 15, 2025	38.61	38.61	37.37	37.62	37.02	-2.23%	61,988
Aug 14, 2025	37.79	38.50	37.30	38.48	37.86	0.97%	96,976
Aug 13, 2025	37.51	38.39	36.87	38.11	37.50	2.14%	86,822
Aug 12, 2025	36.30	37.59	35.97	37.31	36.71	3.61%	71,718
Aug 11, 2025	35.58	36.16	34.78	36.01	35.43	1.78%	56,648
Aug 8, 2025	34.64	35.41	34.44	35.38	34.81	3.06%	42,358
Aug 7, 2025	34.52	34.63	34.00	34.33	33.78	-	27,333
Aug 6, 2025	34.27	34.63	33.97	34.33	33.78	0.12%	33,114
Aug 5, 2025	34.00	34.32	33.37	34.29	33.74	1.24%	49,814
Aug 4, 2025	33.37	33.91	33.28	33.87	33.33	3.23%	33,457
Aug 1, 2025	32.77	33.07	31.29	32.81	32.29	-1.29%	57,027
Jul 31, 2025	33.79	34.87	32.82	33.24	32.71	6.85%	52,298
Jul 30, 2025	31.13	31.74	30.85	31.11	30.61	-0.26%	37,017
Jul 29, 2025	31.91	31.91	31.15	31.19	30.69	-1.73%	22,524
Jul 28, 2025	32.16	32.21	31.66	31.74	31.23	-0.91%	12,726
Jul 25, 2025	32.03	32.22	31.52	32.03	31.52	-0.19%	15,243
Jul 24, 2025	33.06	33.50	32.04	32.09	31.58	-3.86%	24,530
Jul 23, 2025	33.11	33.43	33.08	33.38	32.85	1.99%	24,324
Jul 22, 2025	31.99	33.06	31.99	32.73	32.21	1.71%	41,511
Jul 21, 2025	32.59	33.03	32.13	32.18	31.67	-0.40%	40,571
Jul 18, 2025	33.11	33.11	32.30	32.31	31.79	-1.85%	41,114
Jul 17, 2025	32.27	33.31	32.27	32.92	32.39	1.67%	29,701