Regional Management Corp. (RM)
NYSE: RM · Real-Time Price · USD
28.89
-0.01 (-0.03%)
At close: May 9, 2025, 4:00 PM
28.89
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Regional Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 29.11 | 29.16 | 28.86 | 28.89 | 28.89 | -0.03% | 37,826 |
| May 8, 2025 | 29.29 | 29.34 | 28.55 | 28.90 | 28.90 | 0.77% | 44,240 |
| May 7, 2025 | 28.88 | 29.48 | 28.49 | 28.68 | 28.68 | 0.84% | 95,691 |
| May 6, 2025 | 27.26 | 28.52 | 27.26 | 28.44 | 28.44 | 3.57% | 47,075 |
| May 5, 2025 | 27.04 | 27.56 | 26.60 | 27.46 | 27.46 | -0.29% | 80,228 |
| May 2, 2025 | 28.01 | 28.26 | 26.18 | 27.54 | 27.54 | -0.25% | 63,586 |
| May 1, 2025 | 30.62 | 33.21 | 27.21 | 27.61 | 27.61 | -16.16% | 121,066 |
| Apr 30, 2025 | 33.40 | 33.53 | 31.86 | 32.93 | 32.93 | -2.89% | 40,747 |
| Apr 29, 2025 | 33.30 | 34.07 | 33.30 | 33.91 | 33.91 | 0.89% | 22,126 |
| Apr 28, 2025 | 33.47 | 33.67 | 33.09 | 33.61 | 33.61 | 0.18% | 17,258 |
| Apr 25, 2025 | 33.41 | 33.69 | 33.29 | 33.55 | 33.55 | - | 18,796 |
| Apr 24, 2025 | 32.88 | 33.90 | 32.78 | 33.55 | 33.55 | 1.70% | 25,467 |
| Apr 23, 2025 | 32.95 | 33.91 | 32.84 | 32.99 | 32.99 | 2.10% | 36,572 |
| Apr 22, 2025 | 31.69 | 33.22 | 30.74 | 32.31 | 32.31 | 2.93% | 57,474 |
| Apr 21, 2025 | 31.13 | 31.54 | 30.55 | 31.39 | 31.39 | 0.38% | 55,964 |
| Apr 17, 2025 | 30.99 | 31.63 | 30.90 | 31.27 | 31.27 | 0.61% | 50,071 |
| Apr 16, 2025 | 31.26 | 31.47 | 30.61 | 31.08 | 31.08 | -0.80% | 38,386 |
| Apr 15, 2025 | 30.64 | 31.93 | 30.47 | 31.33 | 31.33 | 2.02% | 42,194 |
| Apr 14, 2025 | 30.29 | 30.99 | 29.75 | 30.71 | 30.71 | 3.30% | 47,234 |
| Apr 11, 2025 | 29.65 | 30.20 | 28.82 | 29.73 | 29.73 | 0.54% | 37,302 |
| Apr 10, 2025 | 30.48 | 30.53 | 28.74 | 29.57 | 29.57 | -4.98% | 45,869 |
| Apr 9, 2025 | 27.78 | 31.94 | 27.69 | 31.12 | 31.12 | 10.47% | 56,588 |
| Apr 8, 2025 | 29.01 | 29.99 | 27.70 | 28.17 | 28.17 | -0.07% | 56,124 |
| Apr 7, 2025 | 26.98 | 29.02 | 25.41 | 28.19 | 28.19 | 0.93% | 73,788 |
| Apr 4, 2025 | 27.75 | 29.39 | 26.61 | 27.93 | 27.93 | -3.72% | 66,440 |
| Apr 3, 2025 | 30.00 | 30.00 | 28.80 | 29.01 | 29.01 | -7.52% | 75,428 |
| Apr 2, 2025 | 30.16 | 31.67 | 30.16 | 31.37 | 31.37 | 2.72% | 35,217 |
| Apr 1, 2025 | 29.95 | 30.80 | 29.75 | 30.54 | 30.54 | 1.43% | 31,854 |
| Mar 31, 2025 | 29.72 | 30.51 | 29.50 | 30.11 | 30.11 | -0.66% | 23,202 |
| Mar 28, 2025 | 31.81 | 31.81 | 29.94 | 30.31 | 30.31 | -4.08% | 25,758 |
| Mar 27, 2025 | 31.66 | 32.02 | 29.98 | 31.60 | 31.60 | 0.19% | 26,174 |
| Mar 26, 2025 | 31.44 | 31.77 | 30.94 | 31.54 | 31.54 | 0.25% | 23,162 |
| Mar 25, 2025 | 32.00 | 32.08 | 31.26 | 31.46 | 31.46 | -1.04% | 33,616 |
| Mar 24, 2025 | 31.43 | 32.06 | 31.41 | 31.79 | 31.79 | 3.08% | 44,699 |
| Mar 21, 2025 | 30.36 | 31.66 | 30.08 | 30.84 | 30.84 | 0.52% | 150,154 |
| Mar 20, 2025 | 30.31 | 31.14 | 30.13 | 30.68 | 30.68 | -0.10% | 27,893 |
| Mar 19, 2025 | 29.71 | 31.92 | 29.71 | 30.71 | 30.71 | 3.54% | 34,048 |
| Mar 18, 2025 | 29.67 | 30.41 | 29.06 | 29.66 | 29.66 | -0.27% | 29,119 |
| Mar 17, 2025 | 29.76 | 29.95 | 29.16 | 29.74 | 29.74 | -0.17% | 34,136 |
| Mar 14, 2025 | 29.43 | 30.04 | 29.34 | 29.79 | 29.79 | 2.80% | 20,984 |
| Mar 13, 2025 | 29.99 | 30.22 | 28.60 | 28.98 | 28.98 | -3.40% | 22,204 |
| Mar 12, 2025 | 30.25 | 30.36 | 29.40 | 30.00 | 30.00 | 0.50% | 38,391 |
| Mar 11, 2025 | 30.09 | 30.23 | 29.32 | 29.85 | 29.85 | 0.61% | 52,865 |
| Mar 10, 2025 | 31.05 | 31.36 | 29.40 | 29.67 | 29.67 | -6.34% | 74,696 |
| Mar 7, 2025 | 31.40 | 32.06 | 30.82 | 31.68 | 31.68 | 0.22% | 53,797 |
| Mar 6, 2025 | 31.91 | 32.13 | 31.41 | 31.61 | 31.61 | -1.92% | 20,291 |
| Mar 5, 2025 | 31.70 | 32.62 | 31.45 | 32.23 | 32.23 | 2.38% | 58,108 |
| Mar 4, 2025 | 31.53 | 32.21 | 30.51 | 31.48 | 31.48 | -1.66% | 74,462 |
| Mar 3, 2025 | 33.47 | 33.73 | 31.83 | 32.01 | 32.01 | -4.59% | 45,001 |
| Feb 28, 2025 | 32.71 | 33.70 | 32.67 | 33.55 | 33.55 | 2.57% | 32,196 |