Regional Management Corp. Common Stock (RM)

Last Price34.47

Change-5.88 (-14.57%)

NYSE · Last Trade: Feb 5th, 7:16 PM EST

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

Date Range:

2025-11-06 - 2026-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2026	39.15	39.15	33.23	34.47	124,206	34.47
2/04/2026	38.70	41.06	38.40	40.35	59,733	40.35
2/03/2026	38.65	39.65	37.92	38.62	81,489	38.62
2/02/2026	36.76	39.39	36.34	38.51	67,117	38.51
1/30/2026	36.50	37.28	35.16	37.05	57,127	37.05
1/29/2026	35.52	36.13	35.21	36.06	41,060	36.06
1/28/2026	37.00	37.34	35.56	35.65	40,991	35.65
1/27/2026	37.24	37.99	36.26	36.93	39,378	36.93
1/26/2026	36.73	37.24	36.10	37.06	31,024	37.06
1/23/2026	38.30	38.30	36.57	36.91	47,413	36.91
1/22/2026	37.52	38.75	37.52	38.37	49,385	38.37
1/21/2026	36.25	37.50	36.25	37.49	54,596	37.49
1/20/2026	36.96	37.30	35.99	36.17	40,333	36.17
1/16/2026	38.15	38.60	37.40	37.59	29,364	37.59
1/15/2026	37.90	38.56	37.45	38.04	64,869	38.04
1/14/2026	38.50	38.50	37.38	38.18	47,147	38.18
1/13/2026	37.81	38.72	37.75	38.40	34,513	38.40
1/12/2026	38.67	39.24	37.41	37.85	39,098	37.85
1/09/2026	39.18	39.73	38.36	39.09	64,904	39.09
1/08/2026	38.09	39.16	37.73	39.00	67,353	39.00
1/07/2026	39.22	39.22	37.85	38.20	32,209	38.20
1/06/2026	39.38	39.38	38.40	39.06	40,933	39.06
1/05/2026	39.02	40.55	39.02	39.85	61,007	39.85
1/02/2026	39.17	39.46	38.28	39.24	62,516	39.24
12/31/2025	39.48	39.85	38.59	38.75	26,224	38.75
12/30/2025	39.57	39.83	39.06	39.62	35,767	39.62
12/29/2025	40.15	40.41	39.00	39.36	33,697	39.36
12/26/2025	40.29	40.70	39.67	40.12	51,893	40.12
12/24/2025	40.08	40.70	39.85	40.55	39,953	40.55
12/23/2025	40.18	40.74	39.64	40.19	39,661	40.19
12/22/2025	40.70	40.74	39.62	40.15	50,016	40.15
12/19/2025	39.79	40.65	39.32	40.55	137,810	40.55
12/18/2025	39.52	40.46	39.25	39.97	50,701	39.97
12/17/2025	38.98	39.76	38.83	38.93	45,761	38.93
12/16/2025	39.46	40.45	39.10	39.11	45,398	39.11
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