Regional Management Corp. Common Stock (RM)

Last Price34.02

Change+1.58 (4.87%)

NYSE · Last Trade: Mar 4th, 3:32 PM EST

Historical Prices For Regional Management Corp. Common Stock (RM)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	31.52	32.73	31.30	32.44	52,382	32.44
3/02/2026	31.23	32.73	31.11	32.35	30,630	32.35
2/27/2026	32.56	33.31	31.66	31.82	54,572	31.82
2/26/2026	33.38	33.69	32.63	33.23	40,434	33.23
2/25/2026	32.25	33.09	31.58	32.92	39,297	32.92
2/24/2026	32.37	33.31	31.58	31.83	57,402	31.83
2/23/2026	34.40	34.55	31.96	32.00	81,042	32.00
2/20/2026	34.20	35.07	34.20	34.60	80,648	34.60
2/19/2026	34.51	35.00	34.34	34.76	54,225	34.76
2/18/2026	35.00	35.73	34.84	35.07	109,900	34.77
2/17/2026	34.32	35.44	34.32	35.09	70,378	34.79
2/13/2026	34.78	35.09	34.52	34.57	57,080	34.27
2/12/2026	34.51	35.22	33.44	34.37	92,461	34.08
2/11/2026	35.00	35.20	33.94	33.99	68,225	33.70
2/10/2026	34.66	35.27	34.35	34.74	88,285	34.44
2/09/2026	35.63	36.23	34.56	34.74	88,806	34.44
2/06/2026	35.00	36.43	34.94	35.55	98,373	35.25
2/05/2026	39.15	39.15	33.23	34.47	124,206	34.18
2/04/2026	38.70	41.06	38.40	40.35	59,733	40.00
2/03/2026	38.65	39.65	37.92	38.62	81,489	38.29
2/02/2026	36.76	39.39	36.34	38.51	67,117	38.18
1/30/2026	36.50	37.28	35.16	37.05	57,127	36.73
1/29/2026	35.52	36.13	35.21	36.06	41,060	35.75
1/28/2026	37.00	37.34	35.56	35.65	40,991	35.34
1/27/2026	37.24	37.99	36.26	36.93	39,378	36.61
1/26/2026	36.73	37.24	36.10	37.06	31,024	36.74
1/23/2026	38.30	38.30	36.57	36.91	47,413	36.59
1/22/2026	37.52	38.75	37.52	38.37	49,385	38.04
1/21/2026	36.25	37.50	36.25	37.49	54,596	37.17
1/20/2026	36.96	37.30	35.99	36.17	40,333	35.86
1/16/2026	38.15	38.60	37.40	37.59	29,364	37.27
1/15/2026	37.90	38.56	37.45	38.04	64,869	37.71
1/14/2026	38.50	38.50	37.38	38.18	47,147	37.85
1/13/2026	37.81	38.72	37.75	38.40	34,513	38.07
1/12/2026	38.67	39.24	37.41	37.85	39,098	37.53
1/09/2026	39.18	39.73	38.36	39.09	64,904	38.76
1/08/2026	38.09	39.16	37.73	39.00	67,353	38.67
1/07/2026	39.22	39.22	37.85	38.20	32,209	37.87
1/06/2026	39.38	39.38	38.40	39.06	40,933	38.73
1/05/2026	39.02	40.55	39.02	39.85	61,007	39.51
1/02/2026	39.17	39.46	38.28	39.24	62,516	38.90
12/31/2025	39.48	39.85	38.59	38.75	26,224	38.42
12/30/2025	39.57	39.83	39.06	39.62	35,767	39.28
12/29/2025	40.15	40.41	39.00	39.36	33,697	39.02
12/26/2025	40.29	40.70	39.67	40.12	51,893	39.78
12/24/2025	40.08	40.70	39.85	40.55	39,953	40.20
12/23/2025	40.18	40.74	39.64	40.19	39,661	39.85
12/22/2025	40.70	40.74	39.62	40.15	50,016	39.81
12/19/2025	39.79	40.65	39.32	40.55	137,810	40.20
12/18/2025	39.52	40.46	39.25	39.97	50,701	39.63
12/17/2025	38.98	39.76	38.83	38.93	45,761	38.60
12/16/2025	39.46	40.45	39.10	39.11	45,398	38.78
12/15/2025	40.00	40.34	39.25	39.56	52,484	39.22
12/12/2025	39.81	40.40	39.50	40.08	49,514	39.74
12/11/2025	37.67	40.11	37.35	39.78	69,445	39.44
12/10/2025	37.06	38.42	36.52	37.60	162,169	37.28
12/09/2025	35.99	37.74	35.99	36.85	58,962	36.53
12/08/2025	37.00	37.00	36.19	36.40	36,934	36.09
12/05/2025	37.16	37.33	36.11	36.69	46,115	36.38
12/04/2025	37.44	37.57	36.82	37.10	31,322	36.78