-
5 DAY PERFORMANCE
+0.44% -
1 MONTH PERFORMANCE
-2.52% -
3 MONTH PERFORMANCE
-4.49% -
6 MONTH PERFORMANCE
+7.00% -
YEAR-TO-DATE PERFORMANCE
+18.82% -
1 YEAR PERFORMANCE
+36.95%
Regional Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $29.95 | $30.03 (0.27%) | $30.26 | $29.46 | 12,683 | $290.78 M |
| 11/21/2024 | $29.46 | $29.70 (0.81%) | $30.01 | $29.25 | 13,839 | $287.59 M |
| 11/20/2024 | $29.84 | $29.66 (-0.6%) | $29.84 | $29.22 | 13,200 | $287.20 M |
| 11/19/2024 | $29.60 | $29.90 (1.01%) | $30.22 | $28.94 | 11,200 | $289.52 M |
| 11/18/2024 | $29.49 | $29.80 (1.05%) | $30.43 | $29.49 | 22,515 | $288.55 M |
| 11/15/2024 | $30.01 | $29.67 (-1.13%) | $30.01 | $29.24 | 30,426 | $287.29 M |
| 11/14/2024 | $30.11 | $29.73 (-1.26%) | $30.11 | $29.07 | 23,300 | $287.88 M |
| 11/13/2024 | $30.62 | $29.67 (-3.1%) | $30.62 | $29.55 | 49,900 | $287.29 M |
| 11/12/2024 | $30.34 | $30.09 (-0.82%) | $30.73 | $29.78 | 22,837 | $291.36 M |
| 11/11/2024 | $31.01 | $30.34 (-2.16%) | $31.01 | $30.06 | 27,419 | $293.78 M |
| 11/08/2024 | $30.83 | $31.01 (0.58%) | $31.35 | $30.52 | 22,200 | $300.27 M |
| 11/07/2024 | $29.84 | $30.83 (3.32%) | $31.78 | $29.30 | 35,018 | $298.53 M |
| 11/06/2024 | $31.51 | $32.89 (4.38%) | $33.30 | $31.12 | 86,400 | $318.47 M |
| 11/05/2024 | $29.18 | $29.66 (1.64%) | $29.97 | $29.18 | 20,209 | $287.20 M |
| 11/04/2024 | $28.31 | $29.44 (3.99%) | $30.11 | $28.31 | 38,328 | $283.01 M |
| 11/01/2024 | $29.07 | $28.52 (-1.89%) | $29.33 | $28.16 | 18,600 | $274.16 M |
| 10/31/2024 | $29.25 | $28.72 (-1.81%) | $29.77 | $28.67 | 16,800 | $276.09 M |
| 10/30/2024 | $29.19 | $28.96 (-0.79%) | $29.33 | $28.80 | 19,700 | $278.39 M |
| 10/29/2024 | $28.68 | $28.95 (0.94%) | $29.19 | $28.50 | 29,431 | $278.30 M |
| 10/28/2024 | $29.18 | $29.12 (-0.21%) | $29.49 | $28.32 | 22,100 | $279.93 M |
| 10/25/2024 | $29.90 | $28.67 (-4.11%) | $29.90 | $28.26 | 26,511 | $275.60 M |
| 10/24/2024 | $30.10 | $29.51 (-1.96%) | $30.20 | $29.35 | 10,500 | $283.68 M |
| 10/23/2024 | $30.32 | $30.24 (-0.26%) | $30.34 | $29.89 | 11,200 | $290.70 M |
| 10/22/2024 | $30.01 | $30.57 (1.87%) | $30.62 | $30.01 | 8,316 | $293.87 M |
| 10/21/2024 | $32.04 | $30.40 (-5.12%) | $32.04 | $30.38 | 12,700 | $292.24 M |
| 10/18/2024 | $32.03 | $32.01 (-0.06%) | $32.03 | $31.59 | 15,000 | $307.71 M |
| 10/17/2024 | $30.96 | $32.00 (3.36%) | $32.16 | $30.91 | 20,700 | $307.62 M |
| 10/16/2024 | $30.72 | $31.00 (0.91%) | $31.15 | $30.71 | 23,200 | $298.00 M |
| 10/15/2024 | $31.71 | $30.58 (-3.56%) | $32.00 | $30.38 | 15,725 | $293.97 M |
| 10/14/2024 | $31.02 | $31.46 (1.42%) | $31.69 | $30.78 | 10,600 | $302.42 M |
| 10/11/2024 | $30.50 | $31.02 (1.7%) | $31.21 | $30.50 | 14,300 | $298.20 M |
| 10/10/2024 | $29.36 | $29.89 (1.81%) | $30.01 | $29.36 | 8,400 | $287.33 M |
| 10/09/2024 | $30.14 | $29.81 (-1.09%) | $30.57 | $29.65 | 14,200 | $286.56 M |
| 10/08/2024 | $31.33 | $30.31 (-3.26%) | $31.33 | $30.10 | 20,000 | $291.37 M |
| 10/07/2024 | $31.40 | $31.32 (-0.25%) | $31.68 | $31.11 | 15,441 | $301.08 M |
| 10/04/2024 | $31.27 | $31.37 (0.32%) | $31.48 | $31.15 | 12,701 | $301.56 M |
| 10/03/2024 | $31.49 | $31.18 (-0.98%) | $31.86 | $31.16 | 9,400 | $299.73 M |
| 10/02/2024 | $32.36 | $31.84 (-1.61%) | $32.36 | $31.75 | 9,200 | $306.08 M |
| 10/01/2024 | $32.71 | $32.05 (-2.02%) | $32.71 | $31.81 | 14,700 | $308.10 M |
| 09/30/2024 | $33.17 | $32.71 (-1.39%) | $33.25 | $32.53 | 15,641 | $314.44 M |
| 09/27/2024 | $31.99 | $33.09 (3.44%) | $33.38 | $31.11 | 20,400 | $318.09 M |
| 09/26/2024 | $32.14 | $32.12 (-0.06%) | $32.46 | $31.63 | 24,705 | $308.77 M |
| 09/25/2024 | $32.02 | $31.70 (-1%) | $32.22 | $31.41 | 13,907 | $304.73 M |
| 09/24/2024 | $32.82 | $32.15 (-2.04%) | $33.20 | $32.15 | 23,924 | $309.06 M |
| 09/23/2024 | $32.04 | $32.69 (2.03%) | $33.41 | $32.04 | 34,400 | $314.25 M |
| 09/20/2024 | $32.83 | $32.48 (-1.07%) | $33.04 | $32.36 | 60,700 | $312.23 M |
| 09/19/2024 | $33.25 | $33.24 (-0.03%) | $33.36 | $32.21 | 30,032 | $319.54 M |
| 09/18/2024 | $32.64 | $32.20 (-1.35%) | $33.27 | $32.06 | 24,127 | $309.54 M |
| 09/17/2024 | $32.91 | $32.99 (0.24%) | $33.85 | $32.67 | 42,200 | $317.13 M |
| 09/16/2024 | $33.00 | $32.47 (-1.61%) | $33.06 | $32.17 | 17,100 | $312.13 M |
| 09/13/2024 | $32.27 | $33.11 (2.6%) | $33.13 | $31.92 | 19,300 | $318.29 M |
| 09/12/2024 | $31.42 | $31.79 (1.18%) | $32.21 | $31.25 | 16,941 | $305.60 M |
| 09/11/2024 | $31.44 | $31.23 (-0.67%) | $31.47 | $30.81 | 14,807 | $300.21 M |
| 09/10/2024 | $31.47 | $31.35 (-0.38%) | $31.50 | $30.78 | 14,437 | $301.37 M |
| 09/09/2024 | $30.81 | $31.18 (1.2%) | $31.60 | $30.70 | 18,212 | $299.73 M |
| 09/06/2024 | $31.02 | $30.68 (-1.1%) | $31.38 | $30.60 | 14,100 | $294.93 M |
| 09/05/2024 | $32.33 | $31.91 (-1.3%) | $32.42 | $31.76 | 20,018 | $306.75 M |
| 09/04/2024 | $32.72 | $32.06 (-2.02%) | $32.72 | $31.85 | 10,000 | $308.19 M |
| 09/03/2024 | $33.15 | $32.56 (-1.78%) | $33.53 | $32.52 | 17,845 | $313.00 M |
| 08/30/2024 | $33.51 | $33.53 (0.06%) | $33.88 | $33.25 | 16,825 | $322.32 M |
| 08/29/2024 | $32.43 | $33.34 (2.81%) | $34.15 | $32.17 | 50,000 | $320.50 M |
| 08/28/2024 | $32.47 | $32.47 (0%) | $32.57 | $32.08 | 18,300 | $312.13 M |
| 08/27/2024 | $32.49 | $32.49 (0%) | $32.72 | $32.37 | 14,700 | $312.33 M |
| 08/26/2024 | $32.34 | $32.13 (-0.65%) | $32.99 | $31.75 | 37,001 | $308.87 M |
| 08/23/2024 | $32.20 | $32.24 (0.12%) | $33.40 | $31.49 | 55,100 | $309.92 M |
| 08/22/2024 | $31.23 | $31.20 (-0.1%) | $31.56 | $30.91 | 13,600 | $299.93 M |