Regional Management Corp. Common Stock (RM)

Last Price39.56

Change-0.52 (-1.30%)

NYSE · Last Trade: Dec 15th, 8:17 PM EST

Historical Prices For Regional Management Corp. Common Stock (RM)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	40.00	40.34	39.25	39.56	52,484	39.56
12/12/2025	39.81	40.40	39.50	40.08	49,514	40.08
12/11/2025	37.67	40.11	37.35	39.78	69,445	39.78
12/10/2025	37.06	38.42	36.52	37.60	162,169	37.60
12/09/2025	35.99	37.74	35.99	36.85	58,962	36.85
12/08/2025	37.00	37.00	36.19	36.40	36,934	36.40
12/05/2025	37.16	37.33	36.11	36.69	46,115	36.69
12/04/2025	37.44	37.57	36.82	37.10	31,322	37.10
12/03/2025	37.45	37.73	37.04	37.65	36,450	37.65
12/02/2025	37.72	37.72	36.84	37.02	46,310	37.02
12/01/2025	38.67	38.67	37.22	37.65	69,033	37.65
11/28/2025	38.56	38.69	37.55	38.04	21,841	38.04
11/26/2025	37.30	39.68	37.30	39.12	61,331	39.12
11/25/2025	36.63	37.87	35.92	37.50	99,274	37.50
11/24/2025	36.35	37.41	36.35	36.88	86,060	36.58
11/21/2025	36.65	37.98	36.01	36.51	110,227	36.21
11/20/2025	36.48	36.98	35.99	36.54	54,206	36.24
11/19/2025	36.57	36.57	35.44	36.15	41,972	35.86
11/18/2025	36.11	36.65	35.73	36.20	31,642	35.91
11/17/2025	37.75	37.89	35.92	36.11	35,813	35.82
11/14/2025	38.12	38.15	36.74	37.57	34,455	37.26
11/13/2025	39.03	39.34	37.94	38.62	43,814	38.31
11/12/2025	37.86	39.54	37.86	39.28	50,369	38.96
11/11/2025	38.35	38.87	36.74	37.85	75,972	37.54
11/10/2025	37.34	38.45	36.72	38.37	40,310	38.06
11/07/2025	36.75	38.32	36.52	37.01	69,873	36.71
11/06/2025	37.84	38.97	35.61	36.75	64,595	36.45
11/05/2025	39.96	41.04	39.72	40.87	32,390	40.54
11/04/2025	39.38	40.08	38.93	39.44	28,457	39.12
11/03/2025	39.20	40.67	37.03	40.05	29,130	39.72
10/31/2025	38.73	39.70	38.59	39.35	32,934	39.03
10/30/2025	39.04	39.57	38.84	39.12	29,972	38.80
10/29/2025	39.58	39.58	38.50	39.04	41,072	38.72
10/28/2025	39.71	39.97	39.13	39.91	15,646	39.59
10/27/2025	40.94	41.82	39.71	39.83	19,342	39.51
10/24/2025	40.70	41.14	40.69	40.94	17,507	40.61
10/23/2025	39.97	40.30	39.51	40.07	37,801	39.74
10/22/2025	40.41	41.14	39.55	40.12	49,955	39.79
10/21/2025	40.02	40.99	39.51	40.48	40,460	40.15
10/20/2025	39.19	39.99	39.19	39.84	21,498	39.52
10/17/2025	38.81	39.33	38.67	38.97	36,995	38.65
10/16/2025	39.85	39.85	38.62	38.79	40,589	38.47
10/15/2025	40.39	40.39	39.57	39.78	23,977	39.46
10/14/2025	38.30	40.40	38.30	40.13	46,964	39.80
10/13/2025	38.24	39.10	38.08	38.84	37,989	38.52
10/10/2025	39.02	39.70	37.66	37.81	38,192	37.50
10/09/2025	39.22	39.67	38.92	39.02	31,364	38.70
10/08/2025	37.75	39.15	37.75	39.01	24,094	38.69
10/07/2025	38.64	38.73	37.85	37.95	38,442	37.64
10/06/2025	39.06	39.52	38.63	38.72	26,954	38.41
10/03/2025	39.14	40.27	38.73	38.93	35,458	38.61
10/02/2025	38.62	39.44	38.53	38.92	37,847	38.60
10/01/2025	38.35	39.47	37.83	38.82	69,769	38.50
9/30/2025	39.78	39.78	37.81	38.96	72,260	38.64
9/29/2025	41.37	41.37	39.69	40.05	41,929	39.72
9/26/2025	42.28	43.22	41.33	41.33	31,937	40.99
9/25/2025	42.40	43.15	42.17	42.48	24,248	42.13
9/24/2025	43.43	43.50	42.55	42.63	32,910	42.28
9/23/2025	44.32	45.17	43.39	43.46	38,999	43.11
9/22/2025	43.94	45.73	43.04	44.07	47,975	43.71
9/19/2025	45.54	45.54	43.52	44.20	142,303	43.84
9/18/2025	43.82	46.00	43.73	45.54	59,831	45.17
9/17/2025	43.97	44.89	43.56	43.86	49,671	43.50
9/16/2025	44.15	44.98	43.70	44.10	52,236	43.74