5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+9.69%
3 MONTH PERFORMANCE
+19.05%
6 MONTH PERFORMANCE
+16.20%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
+36.26%
Regional Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $35.50 | $36.03 (1.49%) | $36.28 | $35.28 | 50,419 | $348.88 M |
| 01/21/2025 | $35.87 | $35.67 (-0.56%) | $36.30 | $35.41 | 49,924 | $345.39 M |
| 01/17/2025 | $35.32 | $35.69 (1.05%) | $36.80 | $35.32 | 55,207 | $345.59 M |
| 01/16/2025 | $34.24 | $35.06 (2.39%) | $35.06 | $34.16 | 76,619 | $339.49 M |
| 01/15/2025 | $34.28 | $34.48 (0.58%) | $34.67 | $33.71 | 92,521 | $333.87 M |
| 01/14/2025 | $32.48 | $33.28 (2.46%) | $33.40 | $32.48 | 66,145 | $322.25 M |
| 01/13/2025 | $31.44 | $32.37 (2.96%) | $32.48 | $30.61 | 73,700 | $313.44 M |
| 01/10/2025 | $32.29 | $31.42 (-2.69%) | $32.61 | $31.37 | 38,600 | $304.24 M |
| 01/08/2025 | $32.50 | $32.79 (0.89%) | $33.13 | $32.41 | 30,900 | $317.51 M |
| 01/07/2025 | $33.31 | $32.97 (-1.02%) | $33.33 | $32.46 | 41,900 | $319.25 M |
| 01/06/2025 | $33.90 | $33.30 (-1.77%) | $34.05 | $33.06 | 46,942 | $322.44 M |
| 01/03/2025 | $33.43 | $33.90 (1.41%) | $34.03 | $33.20 | 63,832 | $328.25 M |
| 01/02/2025 | $33.98 | $33.42 (-1.65%) | $34.33 | $33.07 | 43,015 | $323.61 M |
| 12/31/2024 | $33.75 | $33.98 (0.68%) | $34.70 | $33.75 | 37,413 | $329.03 M |
| 12/30/2024 | $33.72 | $33.50 (-0.65%) | $33.99 | $33.13 | 30,547 | $324.38 M |
| 12/27/2024 | $34.32 | $33.72 (-1.75%) | $34.85 | $33.55 | 34,800 | $326.51 M |
| 12/26/2024 | $33.32 | $34.63 (3.93%) | $34.95 | $33.32 | 30,300 | $335.32 M |
| 12/24/2024 | $32.84 | $33.36 (1.58%) | $33.44 | $32.78 | 13,639 | $323.02 M |
| 12/23/2024 | $33.49 | $32.82 (-2%) | $33.70 | $32.69 | 34,900 | $317.80 M |
| 12/20/2024 | $32.35 | $33.86 (4.67%) | $34.38 | $32.35 | 64,120 | $327.87 M |
| 12/19/2024 | $32.98 | $32.94 (-0.12%) | $33.76 | $32.08 | 29,300 | $318.96 M |
| 12/18/2024 | $33.92 | $32.50 (-4.19%) | $35.23 | $32.18 | 50,143 | $314.70 M |
| 12/17/2024 | $34.17 | $33.94 (-0.67%) | $34.40 | $33.87 | 33,900 | $328.64 M |
| 12/16/2024 | $34.16 | $34.17 (0.03%) | $35.24 | $34.09 | 40,639 | $330.87 M |
| 12/13/2024 | $33.69 | $34.09 (1.19%) | $34.33 | $33.67 | 17,530 | $330.09 M |
| 12/12/2024 | $34.19 | $33.71 (-1.4%) | $34.19 | $33.71 | 36,446 | $326.41 M |
| 12/11/2024 | $34.13 | $33.95 (-0.53%) | $34.29 | $33.57 | 83,300 | $328.74 M |
| 12/10/2024 | $33.83 | $33.97 (0.41%) | $35.02 | $33.75 | 42,531 | $328.93 M |
| 12/09/2024 | $33.50 | $33.92 (1.25%) | $34.50 | $33.37 | 35,000 | $328.45 M |
| 12/06/2024 | $33.02 | $33.27 (0.76%) | $33.39 | $32.92 | 20,812 | $322.15 M |
| 12/05/2024 | $32.58 | $32.62 (0.12%) | $33.00 | $32.14 | 28,111 | $315.86 M |
| 12/04/2024 | $33.62 | $32.27 (-4.02%) | $33.62 | $32.06 | 52,022 | $312.47 M |
| 12/03/2024 | $32.05 | $33.75 (5.3%) | $34.04 | $31.96 | 30,810 | $326.80 M |
| 12/02/2024 | $30.47 | $30.97 (1.64%) | $31.20 | $30.22 | 20,600 | $299.88 M |
| 11/29/2024 | $30.99 | $30.53 (-1.48%) | $30.99 | $30.36 | 8,948 | $295.62 M |
| 11/27/2024 | $30.97 | $30.84 (-0.42%) | $31.24 | $30.80 | 11,200 | $298.62 M |
| 11/26/2024 | $30.55 | $30.72 (0.56%) | $31.14 | $30.55 | 10,600 | $297.46 M |
| 11/25/2024 | $30.50 | $30.93 (1.41%) | $31.54 | $30.15 | 19,908 | $299.50 M |
| 11/22/2024 | $29.95 | $30.03 (0.27%) | $30.26 | $29.46 | 12,700 | $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 |