Regional Management Corp. Common Stock (RM)

Last Price33.65

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 29th, 5:00 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-29 - 2026-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2026	33.08	33.90	32.62	33.65	72,732	33.65
10/27/2026	32.88	33.36	32.29	32.89	68,814	32.89
10/26/2026	32.85	33.89	32.53	32.54	92,120	32.54
10/23/2026	33.61	33.62	32.43	32.74	87,297	32.74
10/22/2026	33.46	35.00	33.46	34.12	74,332	34.12
10/21/2026	33.82	34.09	33.43	33.57	77,963	33.57
10/20/2026	34.43	34.87	33.58	33.75	114,794	33.75
10/19/2026	33.96	35.11	33.95	34.04	76,708	34.04
10/16/2026	34.64	35.10	34.20	34.37	96,461	34.37
10/15/2026	33.73	34.85	33.73	34.47	133,629	34.47
10/14/2026	34.31	34.40	32.99	33.38	109,656	33.38
10/13/2026	33.98	34.52	33.31	34.41	120,537	34.41
10/12/2026	33.52	33.97	32.91	33.61	103,179	33.61
10/09/2026	33.80	34.05	33.19	33.51	100,922	33.51
10/08/2026	33.17	33.95	32.68	33.92	122,277	33.92
10/07/2026	32.48	33.69	32.29	33.20	83,780	33.20
10/06/2026	33.03	33.20	32.56	32.80	74,115	32.80
10/05/2026	32.00	32.93	31.64	32.77	130,110	32.77
10/02/2026	31.47	32.12	31.12	31.80	105,176	31.80
10/01/2026	30.05	31.01	29.89	30.99	97,453	30.99
9/30/2026	30.67	30.74	29.92	30.23	59,059	30.23
9/29/2026	30.37	30.92	30.16	30.57	59,073	30.57
9/28/2026	30.70	30.89	30.37	30.43	76,288	30.43
9/25/2026	30.40	30.92	30.23	30.82	61,757	30.82
9/24/2026	30.96	30.99	30.12	30.40	56,040	30.40
9/23/2026	31.14	31.14	30.49	30.72	63,896	30.72
9/22/2026	31.93	32.13	31.15	31.28	100,097	31.28
9/21/2026	31.63	31.95	31.27	31.50	65,905	31.50
9/18/2026	31.80	32.28	31.33	31.39	164,851	31.39
9/17/2026	32.82	32.82	32.00	32.10	44,783	32.10
9/16/2026	32.06	32.64	31.70	32.12	72,979	32.12
9/15/2026	32.68	32.74	31.95	32.27	72,546	32.27
9/14/2026	33.35	33.45	32.73	32.90	55,948	32.90
9/11/2026	33.16	33.16	32.52	32.99	41,984	32.99
9/10/2026	32.90	33.07	32.20	32.75	43,224	32.75
9/09/2026	32.70	33.19	32.52	32.83	42,120	32.83
9/08/2026	33.44	33.44	32.74	33.02	61,475	33.02
9/04/2026	33.02	33.78	32.94	33.68	49,231	33.68
9/03/2026	33.53	33.78	32.98	33.13	41,171	33.13
9/02/2026	32.20	33.52	31.93	33.04	107,494	33.04
9/01/2026	31.80	32.08	31.52	31.83	62,084	31.83
8/31/2026	32.50	32.58	31.90	32.09	72,077	32.09
8/28/2026	32.83	33.63	32.44	32.55	55,535	32.55
8/27/2026	32.60	32.88	31.84	32.68	84,672	32.68
8/26/2026	33.30	33.84	32.39	32.65	62,441	32.65
8/25/2026	34.82	34.94	33.34	33.34	62,555	33.34
8/24/2026	34.26	35.14	34.26	34.63	122,325	34.63
8/21/2026	33.58	34.39	33.50	34.11	151,046	34.11
8/20/2026	33.23	33.64	32.57	33.33	141,111	33.33
8/19/2026	33.71	34.42	33.48	33.56	118,680	33.56
8/18/2026	33.81	34.70	33.67	33.98	111,397	33.68
8/17/2026	33.37	33.75	33.06	33.66	125,386	33.36
8/14/2026	33.17	33.83	33.03	33.50	184,238	33.20
8/13/2026	32.65	33.02	32.26	32.68	59,263	32.39
8/12/2026	31.75	32.30	31.35	32.17	192,521	31.89
8/11/2026	31.51	32.15	31.36	31.63	85,138	31.35
8/10/2026	32.47	32.81	31.40	31.50	61,138	31.22
8/07/2026	33.20	33.58	32.68	32.79	60,278	32.50
8/06/2026	32.61	33.31	32.14	33.05	109,305	32.76
8/05/2026	34.34	35.06	32.34	32.49	101,760	32.20
8/04/2026	34.88	35.51	33.74	33.84	193,156	33.54
8/03/2026	32.02	35.26	32.02	34.72	223,729	34.41
7/31/2026	31.88	32.53	30.82	32.27	125,553	31.99
7/30/2026	40.50	40.50	31.11	32.26	258,505	31.98
7/29/2026	42.70	43.15	42.00	42.36	54,556	41.99