Regional Management Corp. (RM)

NYSE: RM · Real-Time Price · USD

39.32

-0.35 (-0.88%)

At close: Apr 28, 2026, 4:00 PM EDT

39.32

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.98	40.04	39.28	39.32	39.32	-0.88%	40,065
Apr 27, 2026	39.03	39.83	39.03	39.67	39.67	1.33%	27,742
Apr 24, 2026	38.52	39.28	37.84	39.15	39.15	1.03%	66,328
Apr 23, 2026	39.21	39.69	37.68	38.75	38.75	-1.82%	64,325
Apr 22, 2026	38.70	39.81	38.67	39.47	39.47	3.14%	56,533
Apr 21, 2026	39.95	40.60	38.05	38.27	38.27	-3.75%	49,112
Apr 20, 2026	39.73	40.27	39.23	39.76	39.76	-0.58%	77,801
Apr 17, 2026	39.09	40.40	38.35	39.99	39.99	3.76%	95,866
Apr 16, 2026	37.95	38.72	37.95	38.54	38.54	0.84%	58,990
Apr 15, 2026	37.90	38.50	37.85	38.22	38.22	0.68%	79,608
Apr 14, 2026	37.67	38.38	37.67	37.96	37.96	0.48%	48,693
Apr 13, 2026	36.20	37.85	36.20	37.78	37.78	3.91%	84,458
Apr 10, 2026	36.49	36.61	36.22	36.36	36.36	-0.47%	43,896
Apr 9, 2026	35.62	36.70	35.19	36.53	36.53	2.93%	85,221
Apr 8, 2026	35.55	36.14	35.04	35.49	35.49	2.75%	97,380
Apr 7, 2026	34.14	35.15	33.80	34.54	34.54	0.91%	65,462
Apr 6, 2026	33.01	34.36	33.01	34.23	34.23	3.35%	58,293
Apr 2, 2026	32.08	33.13	31.25	33.12	33.12	1.60%	75,752
Apr 1, 2026	32.48	32.95	32.14	32.60	32.60	1.09%	52,565
Mar 31, 2026	31.90	32.51	31.58	32.25	32.25	1.57%	38,633
Mar 30, 2026	31.14	32.15	31.14	31.75	31.75	1.24%	50,996
Mar 27, 2026	32.03	32.33	30.84	31.36	31.36	-3.30%	60,517
Mar 26, 2026	32.09	32.55	31.76	32.43	32.43	0.50%	58,539
Mar 25, 2026	33.02	33.03	31.74	32.27	32.27	-0.52%	78,458
Mar 24, 2026	32.18	32.99	31.87	32.44	32.44	-0.40%	58,203
Mar 23, 2026	32.21	33.07	31.65	32.57	32.57	3.69%	58,666
Mar 20, 2026	31.26	31.61	30.75	31.41	31.41	1.06%	126,217
Mar 19, 2026	30.61	32.00	30.53	31.08	31.08	0.62%	39,815
Mar 18, 2026	31.36	31.77	30.80	30.89	30.89	-1.84%	35,864
Mar 17, 2026	31.42	31.73	31.13	31.47	31.47	1.81%	36,361
Mar 16, 2026	31.22	31.56	30.46	30.91	30.91	0.10%	57,814
Mar 13, 2026	31.63	32.34	30.69	30.88	30.88	-1.87%	38,042
Mar 12, 2026	31.28	31.75	31.00	31.47	31.47	-1.72%	40,378
Mar 11, 2026	32.23	32.56	31.47	32.02	32.02	-0.99%	43,156
Mar 10, 2026	31.84	32.85	31.76	32.34	32.34	0.09%	37,417
Mar 9, 2026	31.67	32.44	30.89	32.31	32.31	0.22%	37,888
Mar 6, 2026	32.30	32.35	31.00	32.24	32.24	-2.89%	49,527
Mar 5, 2026	33.83	35.13	32.81	33.20	33.20	-2.09%	49,458
Mar 4, 2026	32.98	34.35	32.90	33.91	33.91	4.53%	65,991
Mar 3, 2026	31.52	32.73	31.30	32.44	32.44	0.28%	47,594
Mar 2, 2026	31.23	32.73	31.11	32.35	32.35	1.67%	28,023
Feb 27, 2026	32.56	33.31	31.66	31.82	31.82	-4.24%	51,769
Feb 26, 2026	33.38	33.69	32.63	33.23	33.23	0.94%	36,916
Feb 25, 2026	32.25	33.10	31.58	32.92	32.92	3.42%	39,297
Feb 24, 2026	32.37	33.31	31.58	31.83	31.83	-0.53%	51,778
Feb 23, 2026	34.40	34.55	31.97	32.00	32.00	-7.51%	75,800
Feb 20, 2026	34.20	35.07	34.20	34.60	34.60	-0.46%	79,761
Feb 19, 2026	34.51	35.00	34.34	34.76	34.76	-0.88%	54,225
Feb 18, 2026	35.00	35.73	34.84	35.07	34.77	-0.06%	105,926
Feb 17, 2026	34.32	35.44	34.32	35.09	34.79	1.50%	70,378
Feb 13, 2026	34.78	35.09	34.52	34.57	34.27	0.58%	57,080
Feb 12, 2026	34.51	35.22	33.44	34.37	34.08	1.12%	92,461
Feb 11, 2026	35.00	35.20	33.94	33.99	33.70	-2.16%	68,225
Feb 10, 2026	34.66	35.27	34.35	34.74	34.44	-	88,285
Feb 9, 2026	35.63	36.24	34.56	34.74	34.44	-2.28%	88,806
Feb 6, 2026	35.00	36.43	34.94	35.55	35.25	3.13%	98,373
Feb 5, 2026	39.15	39.15	33.23	34.47	34.18	-14.57%	124,306
Feb 4, 2026	38.70	41.06	38.40	40.35	40.00	4.48%	59,733
Feb 3, 2026	38.65	39.65	37.92	38.62	38.29	0.29%	81,489
Feb 2, 2026	36.76	39.39	36.34	38.51	38.18	3.94%	67,117
Jan 30, 2026	36.50	37.28	35.16	37.05	36.73	2.75%	57,127
Jan 29, 2026	35.52	36.13	35.21	36.06	35.75	1.15%	41,060
Jan 28, 2026	37.00	37.34	35.56	35.65	35.35	-3.47%	40,991
Jan 27, 2026	37.24	37.99	36.26	36.93	36.61	-0.35%	39,378
Jan 26, 2026	36.73	37.24	36.10	37.06	36.74	0.41%	31,024
Jan 23, 2026	38.30	38.30	36.57	36.91	36.59	-3.81%	47,413
Jan 22, 2026	37.52	38.75	37.52	38.37	38.04	2.35%	49,385
Jan 21, 2026	36.25	37.50	36.25	37.49	37.17	3.65%	54,596
Jan 20, 2026	36.96	37.30	35.99	36.17	35.86	-3.78%	40,333
Jan 16, 2026	38.15	38.60	37.40	37.59	37.27	-1.18%	29,364
Jan 15, 2026	37.90	38.57	37.45	38.04	37.71	-0.37%	64,869
Jan 14, 2026	38.50	38.50	37.38	38.18	37.85	-0.57%	47,147
Jan 13, 2026	37.81	38.72	37.75	38.40	38.07	1.45%	34,513
Jan 12, 2026	38.67	39.25	37.41	37.85	37.53	-3.17%	39,098
Jan 9, 2026	39.18	39.73	38.36	39.09	38.76	0.23%	64,904
Jan 8, 2026	38.09	39.16	37.73	39.00	38.67	2.09%	67,353
Jan 7, 2026	39.22	39.22	37.85	38.20	37.87	-2.20%	32,209
Jan 6, 2026	39.38	39.38	38.40	39.06	38.73	-1.98%	40,933
Jan 5, 2026	39.02	40.55	39.02	39.85	39.51	1.55%	61,007
Jan 2, 2026	39.17	39.46	38.29	39.24	38.90	1.26%	62,516
Dec 31, 2025	39.48	39.85	38.59	38.75	38.42	-2.20%	26,224
Dec 30, 2025	39.57	39.84	39.06	39.62	39.28	0.66%	35,767
Dec 29, 2025	40.15	40.41	39.00	39.36	39.02	-1.89%	33,697
Dec 26, 2025	40.29	40.70	39.67	40.12	39.78	-1.06%	51,893
Dec 24, 2025	40.08	40.70	39.85	40.55	40.20	0.90%	39,953
Dec 23, 2025	40.18	40.74	39.64	40.19	39.85	0.10%	42,376
Dec 22, 2025	40.70	40.74	39.62	40.15	39.81	-0.99%	50,016
Dec 19, 2025	39.79	40.65	39.32	40.55	40.20	1.45%	137,810
Dec 18, 2025	39.52	40.46	39.25	39.97	39.63	2.67%	50,701
Dec 17, 2025	38.98	39.76	38.83	38.93	38.60	-0.46%	45,761
Dec 16, 2025	39.46	40.45	39.10	39.11	38.78	-1.14%	45,398
Dec 15, 2025	40.00	40.34	39.25	39.56	39.22	-1.30%	52,484
Dec 12, 2025	39.81	40.40	39.50	40.08	39.74	0.75%	49,514
Dec 11, 2025	37.67	40.11	37.35	39.78	39.44	5.80%	69,445
Dec 10, 2025	37.06	38.43	36.52	37.60	37.28	2.04%	162,169
Dec 9, 2025	35.99	37.74	35.99	36.85	36.53	1.24%	58,962
Dec 8, 2025	37.00	37.00	36.19	36.40	36.09	-0.79%	36,934
Dec 5, 2025	37.16	37.33	36.11	36.69	36.38	-1.11%	46,115
Dec 4, 2025	37.44	37.57	36.82	37.10	36.78	-1.46%	31,322
Dec 3, 2025	37.45	37.73	37.04	37.65	37.33	1.70%	36,450