Regional Management Corp. Common Stock (RM)

Last Price35.93

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 8th, 1:46 AM EDT

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

Date Range:

2026-03-08 - 2026-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	36.10	36.31	35.40	35.93	38,463	35.93
6/04/2026	34.71	36.17	34.66	35.93	38,276	35.93
6/03/2026	35.05	35.05	33.80	34.24	47,379	34.24
6/02/2026	36.45	36.90	35.50	35.58	43,412	35.58
6/01/2026	36.76	37.26	36.48	36.68	55,027	36.68
5/29/2026	36.50	37.40	36.29	36.76	64,755	36.76
5/28/2026	36.14	36.69	35.88	36.28	62,181	36.28
5/27/2026	36.72	37.26	36.27	36.55	42,915	36.55
5/26/2026	35.46	36.44	35.40	36.39	46,973	36.39
5/22/2026	35.46	35.85	35.01	35.36	53,163	35.36
5/21/2026	36.45	36.51	34.70	35.58	97,009	35.58
5/20/2026	33.46	34.96	33.36	34.96	54,815	34.96
5/19/2026	34.69	35.02	33.77	33.96	52,606	33.66
5/18/2026	34.85	35.97	34.67	35.17	92,232	34.86
5/15/2026	34.78	34.80	33.30	34.20	44,167	33.90
5/14/2026	34.48	34.93	34.48	34.88	49,272	34.57
5/13/2026	33.91	34.20	33.33	34.14	62,090	33.84
5/12/2026	34.19	34.70	33.51	34.25	70,274	33.95
5/11/2026	35.32	35.32	34.11	34.37	56,648	34.07
5/08/2026	34.98	35.43	34.53	35.34	41,249	35.03
5/07/2026	35.23	35.90	34.78	34.97	61,151	34.66
5/06/2026	35.19	35.91	34.55	34.97	47,739	34.66
5/05/2026	34.17	35.50	34.17	34.84	60,094	34.53
5/04/2026	34.45	35.29	33.71	33.88	59,871	33.58
5/01/2026	37.47	37.70	34.81	34.94	67,037	34.63
4/30/2026	39.24	41.51	36.17	37.35	84,078	37.02
4/29/2026	39.36	39.36	38.00	38.52	59,136	38.18
4/28/2026	39.98	40.04	39.28	39.32	40,065	38.97
4/27/2026	39.03	39.83	39.03	39.67	27,742	39.32
4/24/2026	38.52	39.28	37.84	39.15	69,396	38.80
4/23/2026	39.21	39.69	37.67	38.75	64,419	38.41
4/22/2026	38.70	39.80	38.67	39.47	57,894	39.12
4/21/2026	39.95	40.60	38.05	38.27	49,123	37.93
4/20/2026	39.73	40.27	39.23	39.76	82,250	39.41
4/17/2026	39.09	40.40	38.34	39.99	95,866	39.64
4/16/2026	37.95	38.72	37.95	38.54	58,993	38.20
4/15/2026	37.90	38.50	37.85	38.22	79,609	37.88
4/14/2026	37.67	38.38	37.67	37.96	48,693	37.62
4/13/2026	36.20	37.85	36.20	37.78	84,558	37.45
4/10/2026	36.49	36.61	36.22	36.36	43,995	36.04
4/09/2026	35.62	36.70	35.19	36.53	85,221	36.21
4/08/2026	35.55	36.14	35.04	35.49	102,315	35.18
4/07/2026	34.14	35.15	33.80	34.54	65,462	34.23
4/06/2026	33.01	34.36	33.01	34.23	58,294	33.93
4/02/2026	32.08	33.13	31.25	33.12	75,752	32.83
4/01/2026	32.48	32.95	32.14	32.60	52,565	32.31
3/31/2026	31.90	32.51	31.58	32.25	38,634	31.97
3/30/2026	31.14	32.15	31.14	31.75	50,996	31.47
3/27/2026	32.03	32.33	30.84	31.36	62,003	31.08
3/26/2026	32.09	32.55	31.75	32.43	61,412	32.14
3/25/2026	33.02	33.02	31.74	32.27	78,458	31.98
3/24/2026	32.18	32.98	31.87	32.44	65,861	32.15
3/23/2026	32.21	33.07	31.64	32.57	58,704	32.28
3/20/2026	31.26	31.61	30.75	31.41	126,239	31.13
3/19/2026	30.61	32.00	30.53	31.08	40,412	30.81
3/18/2026	31.36	31.77	30.80	30.89	36,461	30.62
3/17/2026	31.42	31.73	31.13	31.47	36,362	31.19
3/16/2026	31.22	31.55	30.46	30.91	57,814	30.64
3/13/2026	31.63	32.34	30.69	30.88	38,042	30.61
3/12/2026	31.28	31.75	31.00	31.47	40,379	31.19
3/11/2026	32.23	32.56	31.47	32.02	43,157	31.74
3/10/2026	31.84	32.85	31.76	32.34	49,038	32.05
3/09/2026	31.67	32.44	30.89	32.31	37,889	32.02