Regional Management Corp. (RM)

Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	37.90	38.50	37.85	38.00	-	0.11%	50,866
Apr 14, 2026	37.67	38.38	37.67	37.96	37.96	0.48%	48,693
Apr 13, 2026	36.20	37.85	36.20	37.78	37.78	3.91%	84,458
Apr 10, 2026	36.49	36.61	36.22	36.36	36.36	-0.47%	43,896
Apr 9, 2026	35.62	36.70	35.19	36.53	36.53	2.93%	85,221
Apr 8, 2026	35.55	36.14	35.04	35.49	35.49	2.75%	97,380
Apr 7, 2026	34.14	35.15	33.80	34.54	34.54	0.91%	65,462
Apr 6, 2026	33.01	34.36	33.01	34.23	34.23	3.35%	58,293
Apr 2, 2026	32.08	33.13	31.25	33.12	33.12	1.60%	75,752
Apr 1, 2026	32.48	32.95	32.14	32.60	32.60	1.09%	52,565
Mar 31, 2026	31.90	32.51	31.58	32.25	32.25	1.57%	38,633
Mar 30, 2026	31.14	32.15	31.14	31.75	31.75	1.24%	50,996
Mar 27, 2026	32.03	32.33	30.84	31.36	31.36	-3.30%	60,517
Mar 26, 2026	32.09	32.55	31.76	32.43	32.43	0.50%	58,539
Mar 25, 2026	33.02	33.03	31.74	32.27	32.27	-0.52%	78,458
Mar 24, 2026	32.18	32.99	31.87	32.44	32.44	-0.40%	58,203
Mar 23, 2026	32.21	33.07	31.65	32.57	32.57	3.69%	58,666
Mar 20, 2026	31.26	31.61	30.75	31.41	31.41	1.06%	126,217
Mar 19, 2026	30.61	32.00	30.53	31.08	31.08	0.62%	39,815
Mar 18, 2026	31.36	31.77	30.80	30.89	30.89	-1.84%	35,864
Mar 17, 2026	31.42	31.73	31.13	31.47	31.47	1.81%	36,361
Mar 16, 2026	31.22	31.56	30.46	30.91	30.91	0.10%	57,814
Mar 13, 2026	31.63	32.34	30.69	30.88	30.88	-1.87%	38,042
Mar 12, 2026	31.28	31.75	31.00	31.47	31.47	-1.72%	40,378
Mar 11, 2026	32.23	32.56	31.47	32.02	32.02	-0.99%	43,156
Mar 10, 2026	31.84	32.85	31.76	32.34	32.34	0.09%	37,417
Mar 9, 2026	31.67	32.44	30.89	32.31	32.31	0.22%	37,888
Mar 6, 2026	32.30	32.35	31.00	32.24	32.24	-2.89%	49,527
Mar 5, 2026	33.83	35.13	32.81	33.20	33.20	-2.09%	49,458
Mar 4, 2026	32.98	34.35	32.90	33.91	33.91	4.53%	65,991
Mar 3, 2026	31.52	32.73	31.30	32.44	32.44	0.28%	47,594
Mar 2, 2026	31.23	32.73	31.11	32.35	32.35	1.67%	28,023
Feb 27, 2026	32.56	33.31	31.66	31.82	31.82	-4.24%	51,769
Feb 26, 2026	33.38	33.69	32.63	33.23	33.23	0.94%	36,916
Feb 25, 2026	32.25	33.10	31.58	32.92	32.92	3.42%	39,297
Feb 24, 2026	32.37	33.31	31.58	31.83	31.83	-0.53%	51,778
Feb 23, 2026	34.40	34.55	31.97	32.00	32.00	-7.51%	75,800
Feb 20, 2026	34.20	35.07	34.20	34.60	34.60	-0.46%	79,761
Feb 19, 2026	34.51	35.00	34.34	34.76	34.76	-0.88%	54,225
Feb 18, 2026	35.00	35.73	34.84	35.07	34.77	-0.06%	105,926
Feb 17, 2026	34.32	35.44	34.32	35.09	34.79	1.50%	70,378
Feb 13, 2026	34.78	35.09	34.52	34.57	34.27	0.58%	57,080
Feb 12, 2026	34.51	35.22	33.44	34.37	34.08	1.12%	92,461
Feb 11, 2026	35.00	35.20	33.94	33.99	33.70	-2.16%	68,225
Feb 10, 2026	34.66	35.27	34.35	34.74	34.44	-	88,285
Feb 9, 2026	35.63	36.24	34.56	34.74	34.44	-2.28%	88,806
Feb 6, 2026	35.00	36.43	34.94	35.55	35.25	3.13%	98,373
Feb 5, 2026	39.15	39.15	33.23	34.47	34.18	-14.57%	124,306
Feb 4, 2026	38.70	41.06	38.40	40.35	40.00	4.48%	59,733
Feb 3, 2026	38.65	39.65	37.92	38.62	38.29	0.29%	81,489

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.