Regional Management Corp. (RM)

NYSE: RM · Real-Time Price · USD

33.50

+0.82 (2.51%)

At close: Aug 14, 2026, 4:00 PM EDT

33.45

-0.05 (-0.15%)

After-hours: Aug 14, 2026, 7:34 PM EDT

Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.17	33.83	33.03	33.50	33.50	2.51%	117,039
Aug 13, 2026	32.65	33.02	32.26	32.68	32.68	1.59%	57,772
Aug 12, 2026	31.75	32.30	31.35	32.17	32.17	1.71%	124,040
Aug 11, 2026	31.51	32.15	31.36	31.63	31.63	0.41%	85,138
Aug 10, 2026	32.47	32.81	31.40	31.50	31.50	-3.93%	61,126
Aug 7, 2026	33.20	33.58	32.68	32.79	32.79	-0.79%	60,127
Aug 6, 2026	32.61	33.31	32.14	33.05	33.05	1.72%	109,304
Aug 5, 2026	34.34	35.06	32.34	32.49	32.49	-3.99%	101,759
Aug 4, 2026	34.88	35.51	33.74	33.84	33.84	-2.53%	171,184
Aug 3, 2026	32.02	35.26	32.02	34.72	34.72	7.59%	223,725
Jul 31, 2026	31.88	32.53	30.82	32.27	32.27	0.03%	125,522
Jul 30, 2026	40.50	40.50	31.12	32.26	32.26	-23.84%	258,284
Jul 29, 2026	42.70	43.15	42.00	42.36	42.36	-0.52%	54,512
Jul 28, 2026	42.44	43.16	42.06	42.58	42.58	1.65%	50,816
Jul 27, 2026	42.24	42.53	41.82	41.89	41.89	0.58%	62,594
Jul 24, 2026	41.40	42.91	41.07	41.65	41.65	1.31%	72,659
Jul 23, 2026	41.85	41.85	40.82	41.11	41.11	-3.32%	63,054
Jul 22, 2026	42.16	43.39	41.83	42.52	42.52	-0.14%	121,484
Jul 21, 2026	41.46	42.77	41.13	42.58	42.58	2.36%	64,989
Jul 20, 2026	40.98	42.67	40.98	41.60	41.60	-0.14%	58,349
Jul 17, 2026	41.99	43.34	41.58	41.66	41.66	-2.44%	41,701
Jul 16, 2026	42.65	43.90	42.52	42.70	42.70	1.26%	73,665
Jul 15, 2026	43.74	43.91	42.10	42.17	42.17	-2.25%	52,634
Jul 14, 2026	43.00	43.70	43.00	43.14	43.14	-0.28%	75,484
Jul 13, 2026	43.70	44.30	42.65	43.26	43.26	-0.55%	74,807
Jul 10, 2026	42.46	43.93	42.46	43.50	43.50	2.35%	93,689
Jul 9, 2026	40.41	42.84	39.86	42.50	42.50	5.04%	106,560
Jul 8, 2026	41.75	41.75	39.85	40.46	40.46	-3.39%	134,702
Jul 7, 2026	42.38	42.50	41.51	41.88	41.88	-0.02%	68,889
Jul 6, 2026	41.71	42.42	41.71	41.89	41.89	0.55%	50,938
Jul 2, 2026	42.41	42.98	41.25	41.66	41.66	-1.63%	58,854
Jul 1, 2026	41.51	42.60	41.30	42.35	42.35	2.79%	104,382
Jun 30, 2026	41.74	42.15	41.17	41.20	41.20	-0.82%	41,138
Jun 29, 2026	40.84	41.86	39.66	41.54	41.54	1.22%	91,626
Jun 26, 2026	39.05	41.04	38.83	41.04	41.04	5.42%	203,612
Jun 25, 2026	38.80	39.44	38.46	38.93	38.93	-0.05%	32,458
Jun 24, 2026	38.69	39.74	38.67	38.95	38.95	0.13%	49,111
Jun 23, 2026	37.28	39.06	37.28	38.90	38.90	4.15%	80,621
Jun 22, 2026	37.36	37.86	37.13	37.35	37.35	0.40%	50,157
Jun 18, 2026	37.18	37.80	37.03	37.20	37.20	0.81%	82,110
Jun 17, 2026	36.85	38.30	36.59	36.90	36.90	-0.73%	73,851
Jun 16, 2026	37.21	37.83	36.61	37.17	37.17	1.09%	53,834
Jun 15, 2026	37.74	38.13	36.70	36.77	36.77	-1.18%	46,227
Jun 12, 2026	36.96	38.00	36.43	37.21	37.21	1.03%	24,907
Jun 11, 2026	36.35	36.93	35.46	36.83	36.83	1.43%	24,707
Jun 10, 2026	36.53	36.96	35.90	36.31	36.31	0.33%	64,657
Jun 9, 2026	36.09	37.02	35.79	36.19	36.19	1.71%	46,205
Jun 8, 2026	36.06	36.20	35.13	35.58	35.58	-0.97%	48,047
Jun 5, 2026	36.10	36.32	35.40	35.93	35.93	-	30,199
Jun 4, 2026	34.71	36.17	34.66	35.93	35.93	4.94%	38,275