5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
+15.03%
3 MONTH PERFORMANCE
+8.91%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
-4.71%
1 YEAR PERFORMANCE
+16.56%
Regional Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $33.22 | $32.35 (-2.62%) | $33.22 | $32.32 | 52.20 K | $310.88 M |
| 07/10/2025 | $32.85 | $33.30 (1.37%) | $33.53 | $32.71 | 46.41 K | $320.01 M |
| 07/09/2025 | $33.26 | $33.03 (-0.69%) | $33.26 | $32.77 | 44.20 K | $317.42 M |
| 07/08/2025 | $33.42 | $32.95 (-1.41%) | $33.99 | $32.88 | 68.24 K | $316.65 M |
| 07/07/2025 | $32.43 | $33.10 (2.07%) | $33.42 | $32.43 | 58.60 K | $318.09 M |
| 07/03/2025 | $32.25 | $32.94 (2.14%) | $33.13 | $31.98 | 31.10 K | $316.55 M |
| 07/02/2025 | $31.00 | $31.89 (2.87%) | $32.06 | $30.97 | 41.73 K | $306.46 M |
| 07/01/2025 | $29.08 | $30.84 (6.05%) | $31.04 | $29.08 | 63.30 K | $296.37 M |
| 06/30/2025 | $29.39 | $29.21 (-0.61%) | $29.86 | $29.20 | 28.20 K | $280.71 M |
| 06/27/2025 | $29.23 | $29.33 (0.34%) | $29.56 | $29.01 | 124.62 K | $281.86 M |
| 06/26/2025 | $29.00 | $29.18 (0.62%) | $29.20 | $28.80 | 14.40 K | $280.42 M |
| 06/25/2025 | $28.99 | $28.77 (-0.76%) | $28.99 | $28.60 | 25.30 K | $276.48 M |
| 06/24/2025 | $28.22 | $28.89 (2.37%) | $29.38 | $28.22 | 79.10 K | $277.63 M |
| 06/23/2025 | $28.09 | $27.84 (-0.89%) | $28.79 | $26.98 | 25.50 K | $267.54 M |
| 06/20/2025 | $27.97 | $28.16 (0.68%) | $28.41 | $27.86 | 117.05 K | $270.62 M |
| 06/18/2025 | $27.19 | $27.68 (1.8%) | $28.23 | $27.19 | 31.10 K | $266.00 M |
| 06/17/2025 | $28.05 | $27.24 (-2.89%) | $28.51 | $27.21 | 35.80 K | $261.78 M |
| 06/16/2025 | $28.22 | $28.16 (-0.21%) | $29.42 | $28.01 | 56.00 K | $270.62 M |
| 06/13/2025 | $28.55 | $28.15 (-1.4%) | $29.32 | $28.11 | 76.30 K | $270.52 M |
| 06/12/2025 | $28.86 | $29.00 (0.49%) | $29.53 | $28.77 | 68.95 K | $278.69 M |
| 06/11/2025 | $28.71 | $28.97 (0.91%) | $29.35 | $28.63 | 70.80 K | $278.40 M |
| 06/10/2025 | $27.78 | $28.43 (2.34%) | $28.51 | $27.78 | 41.12 K | $273.21 M |
| 06/09/2025 | $27.81 | $27.84 (0.11%) | $28.09 | $27.30 | 38.90 K | $267.54 M |
| 06/06/2025 | $27.36 | $27.44 (0.29%) | $27.54 | $26.90 | 25.92 K | $263.70 M |
| 06/05/2025 | $26.88 | $26.98 (0.37%) | $27.22 | $26.80 | 46.83 K | $259.28 M |
| 06/04/2025 | $26.69 | $26.85 (0.6%) | $27.20 | $26.51 | 35.03 K | $258.03 M |
| 06/03/2025 | $26.30 | $26.75 (1.71%) | $26.84 | $26.14 | 33.72 K | $257.07 M |
| 06/02/2025 | $26.36 | $26.34 (-0.08%) | $26.70 | $26.06 | 29.30 K | $253.13 M |
| 05/30/2025 | $26.70 | $26.45 (-0.94%) | $27.01 | $26.23 | 29.10 K | $254.18 M |
| 05/29/2025 | $26.58 | $26.75 (0.64%) | $26.76 | $26.16 | 35.21 K | $257.07 M |
| 05/28/2025 | $26.77 | $26.44 (-1.23%) | $26.77 | $26.37 | 37.90 K | $254.09 M |
| 05/27/2025 | $26.56 | $26.86 (1.13%) | $27.19 | $26.25 | 50.80 K | $258.12 M |
| 05/23/2025 | $26.07 | $26.30 (0.88%) | $26.51 | $26.07 | 40.41 K | $252.74 M |
| 05/22/2025 | $26.93 | $26.44 (-1.82%) | $27.30 | $26.42 | 58.34 K | $254.09 M |
| 05/21/2025 | $27.54 | $27.11 (-1.56%) | $28.11 | $27.07 | 76.60 K | $260.53 M |
| 05/20/2025 | $28.93 | $28.14 (-2.73%) | $28.99 | $28.10 | 51.50 K | $270.43 M |
| 05/19/2025 | $27.99 | $28.95 (3.43%) | $29.05 | $27.99 | 45.90 K | $278.21 M |
| 05/16/2025 | $29.06 | $28.55 (-1.75%) | $29.26 | $28.50 | 36.30 K | $274.37 M |
| 05/15/2025 | $29.62 | $29.12 (-1.69%) | $29.95 | $28.89 | 33.40 K | $279.84 M |
| 05/14/2025 | $29.82 | $29.85 (0.1%) | $30.14 | $29.72 | 46.05 K | $286.86 M |
| 05/13/2025 | $30.10 | $29.98 (-0.4%) | $30.16 | $29.60 | 50.70 K | $288.11 M |
| 05/12/2025 | $30.03 | $29.66 (-1.23%) | $30.43 | $29.55 | 45.45 K | $285.03 M |
| 05/09/2025 | $29.11 | $28.89 (-0.76%) | $29.16 | $28.86 | 37.83 K | $277.63 M |
| 05/08/2025 | $29.29 | $28.90 (-1.33%) | $29.34 | $28.55 | 44.24 K | $277.73 M |
| 05/07/2025 | $28.88 | $28.68 (-0.69%) | $29.48 | $28.49 | 95.70 K | $275.61 M |
| 05/06/2025 | $27.26 | $28.44 (4.33%) | $28.52 | $27.26 | 47.10 K | $273.31 M |
| 05/05/2025 | $27.04 | $27.46 (1.55%) | $27.56 | $26.60 | 80.23 K | $263.89 M |
| 05/02/2025 | $28.01 | $27.54 (-1.68%) | $28.26 | $26.18 | 63.60 K | $264.66 M |
| 05/01/2025 | $30.62 | $27.61 (-9.83%) | $33.21 | $27.21 | 121.07 K | $265.33 M |
| 04/30/2025 | $33.40 | $32.93 (-1.41%) | $33.53 | $31.86 | 40.75 K | $316.46 M |
| 04/29/2025 | $33.30 | $33.91 (1.83%) | $34.07 | $33.30 | 22.13 K | $325.88 M |
| 04/28/2025 | $33.47 | $33.61 (0.42%) | $33.67 | $33.09 | 17.30 K | $325.71 M |
| 04/25/2025 | $33.41 | $33.55 (0.42%) | $33.69 | $33.29 | 18.80 K | $323.42 M |
| 04/24/2025 | $32.88 | $33.55 (2.04%) | $33.90 | $32.78 | 25.50 K | $323.42 M |
| 04/23/2025 | $32.95 | $32.99 (0.12%) | $33.91 | $32.84 | 36.60 K | $318.02 M |
| 04/22/2025 | $31.69 | $32.31 (1.96%) | $33.22 | $30.74 | 57.50 K | $311.47 M |
| 04/21/2025 | $31.13 | $31.39 (0.84%) | $31.54 | $30.55 | 56.00 K | $302.60 M |
| 04/17/2025 | $30.99 | $31.27 (0.9%) | $31.63 | $30.90 | 50.10 K | $301.44 M |
| 04/16/2025 | $31.26 | $31.08 (-0.58%) | $31.47 | $30.61 | 38.40 K | $299.61 M |
| 04/15/2025 | $30.64 | $31.33 (2.25%) | $31.93 | $30.47 | 42.20 K | $302.02 M |
| 04/14/2025 | $30.29 | $30.71 (1.39%) | $30.99 | $29.75 | 47.23 K | $296.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
