NYSE : RM

Regional Management Corp. — Price history

Financials · Credit Services · United States

Last price 36.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 333.12M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Regional Management Corp. (RM) closed at 36.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	36.13	36.64	35.32	36.3	100,777	+0.11%
2026-10-29	36	38.5	35.665	36.26	178,322	+7.76%
2026-10-28	33.08	33.9	32.62	33.65	72,732	+2.31%
2026-10-27	32.88	33.36	32.29	32.89	68,814	+1.08%
2026-10-26	32.85	33.89	32.53	32.54	92,120	-0.61%
2026-10-23	33.61	33.62	32.43	32.74	87,296	-4.04%
2026-10-22	33.46	35	33.46	34.12	74,333	+1.64%
2026-10-21	33.82	34.09	33.43	33.57	77,963	-0.53%
2026-10-20	34.43	34.87	33.58	33.75	114,794	-0.85%
2026-10-19	33.96	35.11	33.95	34.04	76,708	-0.96%
2026-10-16	34.64	35.1	34.2	34.37	96,459	-0.29%
2026-10-15	33.73	34.85	33.73	34.47	133,614	+3.27%
2026-10-14	34.31	34.4	32.99	33.38	109,656	-2.99%
2026-10-13	33.98	34.52	33.31	34.41	120,537	+2.38%
2026-10-12	33.52	33.97	32.905	33.61	99,332	+0.30%
2026-10-09	33.8	34.05	33.185	33.51	100,921	-1.21%
2026-10-08	33.17	33.95	32.68	33.92	76,402	+2.17%
2026-10-07	32.48	33.69	32.29	33.2	83,775	+1.22%
2026-10-06	33.03	33.205	32.565	32.8	73,699	+0.09%
2026-10-05	32	32.93	31.635	32.77	107,177	+3.05%
2026-10-02	31.47	32.12	31.12	31.8	90,610	+2.61%
2026-10-01	30.05	31.01	29.89	30.99	97,452	+2.51%
2026-09-30	30.67	30.74	29.92	30.23	59,058	-1.11%
2026-09-29	30.37	30.92	30.16	30.57	59,073	+0.46%
2026-09-28	30.7	30.885	30.37	30.43	76,287	-1.27%
2026-09-25	30.4	30.92	30.235	30.82	61,756	+1.38%
2026-09-24	30.96	30.99	30.12	30.4	56,040	-1.04%
2026-09-23	31.14	31.14	30.49	30.72	63,887	-1.79%
2026-09-22	31.93	32.125	31.15	31.28	100,086	-0.70%
2026-09-21	31.63	31.95	31.275	31.5	65,904	+0.35%
2026-09-18	31.8	32.28	31.33	31.39	160,239	-2.21%
2026-09-17	32.82	32.82	32	32.1	44,783	-0.06%
2026-09-16	32.06	32.64	31.7	32.12	72,978	-0.46%
2026-09-15	32.68	32.745	31.95	32.27	72,546	-1.91%
2026-09-14	33.35	33.45	32.73	32.9	53,924	-0.27%
2026-09-11	33.16	33.16	32.52	32.99	41,983	+0.73%
2026-09-10	32.9	33.07	32.2	32.75	43,222	-0.24%
2026-09-09	32.7	33.19	32.515	32.83	42,120	-0.58%
2026-09-08	33.44	33.44	32.74	33.02	61,400	-1.96%
2026-09-04	33.02	33.775	32.94	33.68	49,229	+1.66%
2026-09-03	33.53	33.78	32.985	33.13	41,172	+0.27%
2026-09-02	32.2	33.515	31.93	33.04	107,494	+3.80%
2026-09-01	31.8	32.079	31.52	31.83	62,084	-0.81%
2026-08-31	32.5	32.58	31.9	32.09	72,078	-1.41%
2026-08-28	32.83	33.63	32.44	32.55	55,534	-0.40%
2026-08-27	32.6	32.885	31.835	32.68	84,673	+0.09%
2026-08-26	33.3	33.84	32.39	32.65	62,441	-2.07%
2026-08-25	34.82	34.94	33.34	33.34	62,556	-3.73%
2026-08-24	34.26	35.14	34.26	34.63	122,324	+1.52%
2026-08-21	33.58	34.39	33.5	34.11	151,045	+2.34%
2026-08-20	33.23	33.64	32.57	33.33	141,111	-0.69%
2026-08-19	33.71	34.42	33.48	33.56	118,680	-0.36%
2026-08-18	33.81	34.705	33.67	33.98	111,398	+0.95%
2026-08-17	33.37	33.75	33.06	33.66	125,386	+0.48%
2026-08-14	33.17	33.83	33.03	33.5	184,237	+2.51%
2026-08-13	32.65	33.02	32.26	32.68	59,263	+1.59%
2026-08-12	31.75	32.3	31.35	32.17	124,041	+1.71%
2026-08-11	31.51	32.15	31.36	31.63	85,139	+0.41%
2026-08-10	32.47	32.81	31.4	31.5	61,138	-3.93%
2026-08-07	33.2	33.579	32.68	32.79	60,277	-0.79%
2026-08-06	32.61	33.31	32.14	33.05	109,304	+1.72%
2026-08-05	34.34	35.06	32.34	32.49	101,761	-3.99%
2026-08-04	34.88	35.51	33.74	33.84	193,157	-2.53%
2026-08-03	32.02	35.255	32.02	34.72	223,728	+7.59%
2026-07-31	31.88	32.53	30.82	32.27	125,551	+0.03%
2026-07-30	40.5	40.5	31.115	32.26	258,506	-23.84%
2026-07-29	42.7	43.15	42	42.36	54,557	-0.52%
2026-07-28	42.44	43.155	42.06	42.58	50,817	+1.65%
2026-07-27	42.24	42.53	41.82	41.89	62,597	+0.58%
2026-07-24	41.4	42.91	41.07	41.65	72,659	+1.31%
2026-07-23	41.85	41.85	40.82	41.11	63,054	-3.32%
2026-07-22	42.16	43.39	41.83	42.52	121,484	-0.14%
2026-07-21	41.46	42.77	41.125	42.58	64,989	+2.36%
2026-07-20	40.98	42.67	40.98	41.6	58,349	-0.14%
2026-07-17	41.99	43.335	41.575	41.66	41,701	-2.44%
2026-07-16	42.65	43.9	42.52	42.7	73,669	+1.26%
2026-07-15	43.74	43.91	42.1	42.17	56,329	-2.25%
2026-07-14	43	43.7	43	43.14	75,528	-0.28%
2026-07-13	43.7	44.295	42.65	43.26	74,823	-0.55%
2026-07-10	42.46	43.93	42.46	43.5	93,689	+2.35%
2026-07-09	40.41	42.84	39.855	42.5	107,584	+5.04%
2026-07-08	41.75	41.75	39.85	40.46	135,737	-3.39%
2026-07-07	42.38	42.5	41.51	41.88	68,889	-0.02%
2026-07-06	41.71	42.415	41.71	41.89	51,382	+0.55%
2026-07-02	42.41	42.98	41.245	41.66	59,066	-1.63%
2026-07-01	41.51	42.6	41.3	42.35	104,569	+2.79%
2026-06-30	41.74	42.15	41.17	41.2	42,585	-0.82%
2026-06-29	40.84	41.855	39.66	41.54	92,379	+1.22%
2026-06-26	39.05	41.04	38.83	41.04	205,887	+5.42%
2026-06-25	38.8	39.435	38.46	38.93	32,793	-0.05%
2026-06-24	38.69	39.735	38.665	38.95	49,505	+0.13%
2026-06-23	37.28	39.055	37.28	38.9	105,947	+4.15%
2026-06-22	37.36	37.86	37.13	37.35	50,203	+0.40%
2026-06-18	37.18	37.798	37.03	37.2	82,866	+0.81%
2026-06-17	36.85	38.295	36.59	36.9	73,851	-0.73%
2026-06-16	37.21	37.825	36.61	37.17	54,037	+1.09%
2026-06-15	37.74	38.13	36.7	36.77	48,438	-1.18%
2026-06-12	36.96	38	36.425	37.21	24,907	+1.03%
2026-06-11	36.35	36.93	35.46	36.83	26,111	+1.43%
2026-06-10	36.53	36.96	35.9	36.31	64,657	+0.33%
2026-06-09	36.09	37.02	35.79	36.19	47,307	+1.71%
2026-06-08	36.06	36.2	35.125	35.58	48,047	-0.97%
2026-06-05	36.1	36.315	35.395	35.93	38,462	+0.00%
2026-06-04	34.71	36.17	34.66	35.93	38,275	+4.94%
2026-06-03	35.05	35.05	33.8	34.24	47,378	-3.77%
2026-06-02	36.45	36.895	35.5	35.58	43,410	-3.00%
2026-06-01	36.76	37.26	36.475	36.68	55,026	-0.22%
2026-05-29	36.5	37.4	36.29	36.76	64,754	+1.32%
2026-05-28	36.14	36.685	35.885	36.28	62,181	-0.74%
2026-05-27	36.72	37.26	36.265	36.55	42,915	+0.44%
2026-05-26	35.46	36.44	35.4	36.39	46,972	+2.91%
2026-05-22	35.46	35.85	35.01	35.36	53,162	-0.62%
2026-05-21	36.45	36.51	34.7	35.58	97,008	+1.77%
2026-05-20	33.46	34.96	33.36	34.96	54,815	+3.86%
2026-05-19	34.69	35.02	33.77	33.96	52,606	-3.44%
2026-05-18	34.85	35.97	34.675	35.17	92,232	+2.84%
2026-05-15	34.78	34.805	33.3	34.2	44,166	-1.95%
2026-05-14	34.48	34.93	34.48	34.88	49,272	+2.17%
2026-05-13	33.91	34.2	33.33	34.14	62,090	-0.32%
2026-05-12	34.19	34.7	33.505	34.25	70,274	-0.35%