Skip to main content
Regional Management Corp. (RM)
NYSE: RM · Real-Time Price · USD
26.45
-0.30 (-1.12%)
May 30, 2025, 4:00 PM - Market closed

Regional Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 11, 202529.6530.2028.8229.7329.410.54%37,302
Apr 10, 202530.4830.5328.7429.5729.25-4.98%45,869
Apr 9, 202527.7831.9427.6931.1230.7810.47%56,588
Apr 8, 202529.0129.9927.7028.1727.86-0.07%56,124
Apr 7, 202526.9829.0225.4128.1927.880.93%73,788
Apr 4, 202527.7529.3926.6127.9327.62-3.72%66,440
Apr 3, 202530.0030.0028.8029.0128.69-7.52%75,428
Apr 2, 202530.1631.6730.1631.3731.032.72%35,217
Apr 1, 202529.9530.8029.7530.5430.211.43%31,854
Mar 31, 202529.7230.5129.5030.1129.78-0.66%23,202
Mar 28, 202531.8131.8129.9430.3129.98-4.08%25,758
Mar 27, 202531.6632.0229.9831.6031.250.19%26,174
Mar 26, 202531.4431.7730.9431.5431.200.25%23,162
Mar 25, 202532.0032.0831.2631.4631.12-1.04%33,616
Mar 24, 202531.4332.0631.4131.7931.443.08%44,699
Mar 21, 202530.3631.6630.0830.8430.500.52%150,154
Mar 20, 202530.3131.1430.1330.6830.34-0.10%27,893