Regional Management Corp. (RM)
NYSE: RM · Real-Time Price · USD
30.31
-1.29 (-4.08%)
At close: Mar 28, 2025, 4:00 PM
32.32
+2.01 (6.64%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Regional Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 33.09 | 33.27 | 32.59 | 32.71 | 32.71 | -0.94% | 24,242 |
| Feb 26, 2025 | 32.63 | 33.21 | 32.63 | 33.02 | 33.02 | 0.76% | 31,263 |
| Feb 25, 2025 | 33.09 | 33.18 | 32.49 | 32.77 | 32.77 | -0.27% | 32,879 |
| Feb 24, 2025 | 34.58 | 34.58 | 32.85 | 32.86 | 32.86 | -4.11% | 32,811 |
| Feb 21, 2025 | 35.74 | 35.74 | 34.16 | 34.27 | 34.27 | -3.00% | 33,773 |
| Feb 20, 2025 | 36.26 | 36.50 | 35.03 | 35.33 | 35.33 | -2.73% | 38,844 |
| Feb 19, 2025 | 36.33 | 36.40 | 36.02 | 36.32 | 36.01 | -0.03% | 38,437 |
| Feb 18, 2025 | 36.21 | 36.77 | 35.87 | 36.33 | 36.02 | 0.33% | 37,932 |
| Feb 14, 2025 | 36.22 | 36.44 | 36.01 | 36.21 | 35.91 | 0.86% | 29,024 |
| Feb 13, 2025 | 35.99 | 36.20 | 35.50 | 35.90 | 35.60 | 0.87% | 34,322 |
| Feb 12, 2025 | 35.44 | 36.41 | 35.18 | 35.59 | 35.29 | -0.50% | 62,768 |
| Feb 11, 2025 | 35.79 | 36.52 | 35.49 | 35.77 | 35.47 | -1.24% | 51,582 |
| Feb 10, 2025 | 35.42 | 36.65 | 34.98 | 36.22 | 35.92 | 2.06% | 78,054 |
| Feb 7, 2025 | 36.04 | 36.29 | 35.44 | 35.49 | 35.19 | -1.85% | 49,669 |
| Feb 6, 2025 | 36.94 | 37.52 | 34.58 | 36.16 | 35.86 | -2.11% | 75,471 |
| Feb 5, 2025 | 36.67 | 37.00 | 36.43 | 36.94 | 36.63 | 1.23% | 60,173 |
| Feb 4, 2025 | 35.81 | 36.54 | 35.81 | 36.49 | 36.18 | 1.30% | 67,871 |
| Feb 3, 2025 | 34.85 | 36.13 | 34.62 | 36.02 | 35.72 | 0.64% | 36,763 |
| Jan 31, 2025 | 36.50 | 36.73 | 35.68 | 35.79 | 35.49 | -1.89% | 61,770 |
| Jan 30, 2025 | 37.02 | 37.02 | 36.18 | 36.48 | 36.17 | -0.52% | 28,506 |
| Jan 29, 2025 | 36.27 | 37.19 | 35.92 | 36.67 | 36.36 | 0.25% | 36,398 |
| Jan 28, 2025 | 36.26 | 36.81 | 35.99 | 36.58 | 36.27 | 1.41% | 63,171 |
| Jan 27, 2025 | 35.91 | 36.47 | 35.39 | 36.07 | 35.77 | -0.72% | 48,606 |
| Jan 24, 2025 | 35.85 | 36.65 | 35.71 | 36.33 | 36.02 | 0.86% | 57,554 |
| Jan 23, 2025 | 35.96 | 36.32 | 35.77 | 36.02 | 35.72 | -0.03% | 68,319 |
| Jan 22, 2025 | 35.50 | 36.28 | 35.28 | 36.03 | 35.73 | 1.01% | 50,419 |
| Jan 21, 2025 | 35.87 | 36.30 | 35.41 | 35.67 | 35.37 | -0.06% | 49,924 |
| Jan 17, 2025 | 35.32 | 36.80 | 35.32 | 35.69 | 35.39 | 1.80% | 55,207 |
| Jan 16, 2025 | 34.24 | 35.06 | 34.16 | 35.06 | 34.77 | 1.68% | 76,619 |