Regional Management Corp. Common Stock (RM)

Last Price39.36

Change-0.11 (-0.29%)

NYSE · Last Trade: Apr 23rd, 12:19 PM EDT

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

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	38.70	39.80	38.67	39.47	57,894	39.47
4/21/2026	39.95	40.60	38.05	38.27	49,123	38.27
4/20/2026	39.73	40.27	39.23	39.76	82,250	39.76
4/17/2026	39.09	40.40	38.34	39.99	95,866	39.99
4/16/2026	37.95	38.72	37.95	38.54	58,993	38.54
4/15/2026	37.90	38.50	37.85	38.22	79,609	38.22
4/14/2026	37.67	38.38	37.67	37.96	48,693	37.96
4/13/2026	36.20	37.85	36.20	37.78	84,558	37.78
4/10/2026	36.49	36.61	36.22	36.36	43,995	36.36
4/09/2026	35.62	36.70	35.19	36.53	85,221	36.53
4/08/2026	35.55	36.14	35.04	35.49	102,315	35.49
4/07/2026	34.14	35.15	33.80	34.54	65,462	34.54
4/06/2026	33.01	34.36	33.01	34.23	58,294	34.23
4/02/2026	32.08	33.13	31.25	33.12	75,752	33.12
4/01/2026	32.48	32.95	32.14	32.60	52,565	32.60
3/31/2026	31.90	32.51	31.58	32.25	38,634	32.25
3/30/2026	31.14	32.15	31.14	31.75	50,996	31.75
3/27/2026	32.03	32.33	30.84	31.36	62,003	31.36
3/26/2026	32.09	32.55	31.75	32.43	61,412	32.43
3/25/2026	33.02	33.02	31.74	32.27	78,458	32.27
3/24/2026	32.18	32.98	31.87	32.44	65,861	32.44
3/23/2026	32.21	33.07	31.64	32.57	58,704	32.57
3/20/2026	31.26	31.61	30.75	31.41	126,239	31.41
3/19/2026	30.61	32.00	30.53	31.08	40,412	31.08
3/18/2026	31.36	31.77	30.80	30.89	36,461	30.89
3/17/2026	31.42	31.73	31.13	31.47	36,362	31.47
3/16/2026	31.22	31.55	30.46	30.91	57,814	30.91
3/13/2026	31.63	32.34	30.69	30.88	38,042	30.88
3/12/2026	31.28	31.75	31.00	31.47	40,379	31.47
3/11/2026	32.23	32.56	31.47	32.02	43,157	32.02
3/10/2026	31.84	32.85	31.76	32.34	49,038	32.34
3/09/2026	31.67	32.44	30.89	32.31	37,889	32.31
3/06/2026	32.30	32.35	31.00	32.24	49,528	32.24
3/05/2026	33.83	35.13	32.81	33.20	49,458	33.20
3/04/2026	32.98	34.35	32.90	33.91	70,679	33.91
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	35.07
2/17/2026	34.32	35.44	34.32	35.09	70,378	35.09
2/13/2026	34.78	35.09	34.52	34.57	57,080	34.57
2/12/2026	34.51	35.22	33.44	34.37	92,461	34.37
2/11/2026	35.00	35.20	33.94	33.99	68,225	33.99
2/10/2026	34.66	35.27	34.35	34.74	88,285	34.74
2/09/2026	35.63	36.23	34.56	34.74	88,806	34.74
2/06/2026	35.00	36.43	34.94	35.55	98,373	35.55
2/05/2026	39.15	39.15	33.23	34.47	124,206	34.47
2/04/2026	38.70	41.06	38.40	40.35	59,733	40.35
2/03/2026	38.65	39.65	37.92	38.62	81,489	38.62
2/02/2026	36.76	39.39	36.34	38.51	67,117	38.51
1/30/2026	36.50	37.28	35.16	37.05	57,127	37.05
1/29/2026	35.52	36.13	35.21	36.06	41,060	36.06
1/28/2026	37.00	37.34	35.56	35.65	40,991	35.65
1/27/2026	37.24	37.99	36.26	36.93	39,378	36.93
1/26/2026	36.73	37.24	36.10	37.06	31,024	37.06
1/23/2026	38.30	38.30	36.57	36.91	47,413	36.91