Regional Management Corp. (RM)
NYSE: RM · Real-Time Price · USD
38.37
+0.88 (2.35%)
At close: Jan 22, 2026, 4:00 PM EST
38.37
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST
Regional Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 37.52 | 38.75 | 37.52 | 38.16 | - | 1.79% | 17,461 |
| Jan 21, 2026 | 36.25 | 37.50 | 36.25 | 37.49 | 37.49 | 3.65% | 54,596 |
| Jan 20, 2026 | 36.96 | 37.30 | 35.99 | 36.17 | 36.17 | -3.78% | 40,333 |
| Jan 16, 2026 | 38.15 | 38.60 | 37.40 | 37.59 | 37.59 | -1.18% | 27,039 |
| Jan 15, 2026 | 37.90 | 38.57 | 37.45 | 38.04 | 38.04 | -0.37% | 37,869 |
| Jan 14, 2026 | 38.50 | 38.50 | 37.38 | 38.18 | 38.18 | -0.57% | 47,147 |
| Jan 13, 2026 | 37.81 | 38.72 | 37.75 | 38.40 | 38.40 | 1.45% | 34,513 |
| Jan 12, 2026 | 38.67 | 39.25 | 37.41 | 37.85 | 37.85 | -3.17% | 39,098 |
| Jan 9, 2026 | 39.18 | 39.73 | 38.36 | 39.09 | 39.09 | 0.23% | 64,900 |
| Jan 8, 2026 | 38.09 | 39.16 | 37.73 | 39.00 | 39.00 | 2.09% | 67,349 |
| Jan 7, 2026 | 39.22 | 39.22 | 37.85 | 38.20 | 38.20 | -2.20% | 32,209 |
| Jan 6, 2026 | 39.38 | 39.38 | 38.40 | 39.06 | 39.06 | -1.98% | 40,933 |
| Jan 5, 2026 | 39.02 | 40.55 | 39.02 | 39.85 | 39.85 | 1.55% | 61,007 |
| Jan 2, 2026 | 39.17 | 39.46 | 38.29 | 39.24 | 39.24 | 1.26% | 62,516 |
| Dec 31, 2025 | 39.48 | 39.85 | 38.59 | 38.75 | 38.75 | -2.20% | 23,224 |
| Dec 30, 2025 | 39.57 | 39.84 | 39.06 | 39.62 | 39.62 | 0.66% | 35,567 |
| Dec 29, 2025 | 40.15 | 40.41 | 39.00 | 39.36 | 39.36 | -1.89% | 33,693 |
| Dec 26, 2025 | 40.29 | 40.70 | 39.67 | 40.12 | 40.12 | -1.06% | 51,893 |
| Dec 24, 2025 | 40.08 | 40.70 | 39.85 | 40.55 | 40.55 | 0.90% | 39,953 |
| Dec 23, 2025 | 40.18 | 40.74 | 39.64 | 40.19 | 40.19 | 0.10% | 39,661 |
| Dec 22, 2025 | 40.70 | 40.74 | 39.62 | 40.15 | 40.15 | -0.99% | 50,016 |
| Dec 19, 2025 | 39.79 | 40.65 | 39.32 | 40.55 | 40.55 | 1.45% | 137,810 |
| Dec 18, 2025 | 39.52 | 40.46 | 39.25 | 39.97 | 39.97 | 2.67% | 50,701 |
| Dec 17, 2025 | 38.98 | 39.76 | 38.83 | 38.93 | 38.93 | -0.46% | 45,761 |
| Dec 16, 2025 | 39.46 | 40.45 | 39.10 | 39.11 | 39.11 | -1.14% | 45,398 |
| Dec 15, 2025 | 40.00 | 40.34 | 39.25 | 39.56 | 39.56 | -1.30% | 52,484 |
| Dec 12, 2025 | 39.81 | 40.40 | 39.50 | 40.08 | 40.08 | 0.75% | 49,514 |
| Dec 11, 2025 | 37.67 | 40.11 | 37.35 | 39.78 | 39.78 | 5.80% | 69,445 |
| Dec 10, 2025 | 37.06 | 38.43 | 36.52 | 37.60 | 37.60 | 2.04% | 162,169 |
| Dec 9, 2025 | 35.99 | 37.74 | 35.99 | 36.85 | 36.85 | 1.24% | 58,962 |
| Dec 8, 2025 | 37.00 | 37.00 | 36.19 | 36.40 | 36.40 | -0.79% | 36,934 |
| Dec 5, 2025 | 37.16 | 37.33 | 36.11 | 36.69 | 36.69 | -1.11% | 46,115 |
| Dec 4, 2025 | 37.44 | 37.57 | 36.82 | 37.10 | 37.10 | -1.46% | 31,322 |
| Dec 3, 2025 | 37.45 | 37.73 | 37.04 | 37.65 | 37.65 | 1.70% | 36,450 |
| Dec 2, 2025 | 37.72 | 37.72 | 36.84 | 37.02 | 37.02 | -1.67% | 46,340 |
| Dec 1, 2025 | 38.67 | 38.67 | 37.22 | 37.65 | 37.65 | -1.03% | 69,033 |
| Nov 28, 2025 | 38.56 | 38.69 | 37.55 | 38.04 | 38.04 | -2.76% | 21,841 |
| Nov 26, 2025 | 37.30 | 39.68 | 37.30 | 39.12 | 39.12 | 4.32% | 61,331 |
| Nov 25, 2025 | 36.63 | 37.87 | 35.93 | 37.50 | 37.50 | 1.68% | 99,274 |
| Nov 24, 2025 | 36.35 | 37.41 | 36.35 | 36.88 | 36.58 | 1.01% | 86,060 |
| Nov 21, 2025 | 36.65 | 37.98 | 36.01 | 36.51 | 36.21 | -0.08% | 110,227 |
| Nov 20, 2025 | 36.48 | 36.98 | 35.99 | 36.54 | 36.24 | 1.08% | 54,206 |
| Nov 19, 2025 | 36.57 | 36.57 | 35.44 | 36.15 | 35.85 | -0.14% | 41,972 |
| Nov 18, 2025 | 36.11 | 36.65 | 35.73 | 36.20 | 35.90 | 0.25% | 31,642 |
| Nov 17, 2025 | 37.75 | 37.89 | 35.92 | 36.11 | 35.81 | -3.89% | 35,813 |
| Nov 14, 2025 | 38.12 | 38.15 | 36.74 | 37.57 | 37.26 | -2.72% | 34,455 |
| Nov 13, 2025 | 39.03 | 39.34 | 37.94 | 38.62 | 38.30 | -1.68% | 43,814 |
| Nov 12, 2025 | 37.86 | 39.54 | 37.86 | 39.28 | 38.96 | 3.78% | 50,369 |
| Nov 11, 2025 | 38.35 | 38.87 | 36.74 | 37.85 | 37.54 | -1.36% | 75,972 |
| Nov 10, 2025 | 37.34 | 38.45 | 36.72 | 38.37 | 38.06 | 3.67% | 40,310 |