Skip to main content
logo
Regional Management Corp. (RM)
NYSE: RM · Real-Time Price · USD
28.77
-0.12 (-0.42%)
Jun 25, 2025, 4:00 PM - Market closed

Regional Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202528.9928.9928.6028.7728.77-0.42%25,261
Jun 24, 202528.2229.3828.2228.8928.893.77%79,088
Jun 23, 202528.0928.7926.9827.8427.84-1.14%25,466
Jun 20, 202527.9728.4127.8628.1628.161.73%117,047
Jun 18, 202527.1928.2327.1927.6827.681.62%31,097
Jun 17, 202528.0528.5127.2127.2427.24-3.27%35,764
Jun 16, 202528.2229.4228.0128.1628.160.04%55,980
Jun 13, 202528.5529.3228.1128.1528.15-2.93%76,286
Jun 12, 202528.8629.5328.7729.0029.000.10%68,948
Jun 11, 202528.7129.3528.6328.9728.971.90%70,801
Jun 10, 202527.7828.5127.7828.4328.432.12%41,119
Jun 9, 202527.8128.0927.3027.8427.841.46%38,856
Jun 6, 202527.3627.5426.9027.4427.441.70%25,915
Jun 5, 202526.8827.2226.8026.9826.980.48%46,831
Jun 4, 202526.6927.2026.5126.8526.850.37%35,033
Jun 3, 202526.3026.8426.1426.7526.751.56%33,721
Jun 2, 202526.3626.7026.0626.3426.34-0.42%29,267
May 30, 202526.7027.0126.2326.4526.45-1.12%29,094
May 29, 202526.5826.7626.1626.7526.751.17%35,206
May 28, 202526.7726.7726.3726.4426.44-1.56%37,902
May 27, 202526.5627.1926.2526.8626.862.13%50,760
May 23, 202526.0726.5126.0726.3026.30-0.53%40,407
May 22, 202526.9327.3026.4226.4426.44-2.47%58,341
May 21, 202527.5428.1127.0727.1127.11-3.66%76,570
May 20, 202528.9328.9928.1028.1427.83-2.80%51,457
May 19, 202527.9929.0527.9928.9528.631.40%45,877
May 16, 202529.0629.2628.5028.5528.24-1.96%36,293
May 15, 202529.6229.9528.8929.1228.80-2.45%33,354
May 14, 202529.8230.1429.7229.8529.52-0.43%46,049
May 13, 202530.1030.1729.6029.9829.651.08%50,662
May 12, 202530.0330.4329.5529.6629.342.67%45,445
May 9, 202529.1129.1628.8628.8928.57-0.03%37,826
May 8, 202529.2929.3428.5528.9028.580.77%44,240
May 7, 202528.8829.4828.4928.6828.370.84%95,691
May 6, 202527.2628.5227.2628.4428.133.57%47,075
May 5, 202527.0427.5626.6027.4627.16-0.29%80,228
May 2, 202528.0128.2626.1827.5427.24-0.25%63,586
May 1, 202530.6233.2127.2127.6127.31-16.16%121,066
Apr 30, 202533.4033.5331.8632.9332.57-2.89%40,747
Apr 29, 202533.3034.0733.3033.9133.540.89%22,126
Apr 28, 202533.4733.6733.0933.6133.240.18%17,258
Apr 25, 202533.4133.6933.2933.5533.18-18,796
Apr 24, 202532.8833.9032.7833.5533.181.70%25,467
Apr 23, 202532.9533.9132.8432.9932.632.10%36,572
Apr 22, 202531.6933.2230.7432.3131.962.93%57,474
Apr 21, 202531.1331.5430.5531.3931.050.38%55,964
Apr 17, 202530.9931.6330.9031.2730.930.61%50,071
Apr 16, 202531.2631.4730.6131.0830.74-0.80%38,386
Apr 15, 202530.6431.9330.4731.3330.992.02%42,194
Apr 14, 202530.2930.9929.7530.7130.373.30%47,234