5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
+9.34%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
+14.43%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
+31.46%
Regional Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $33.40 | $32.93 (-1.41%) | $33.53 | $31.86 | 40,738 | $323.57 M |
| 04/29/2025 | $33.30 | $33.91 (1.83%) | $34.07 | $33.30 | 22,126 | $326.89 M |
| 04/28/2025 | $33.47 | $33.61 (0.42%) | $33.67 | $33.09 | 17,300 | $324.00 M |
| 04/25/2025 | $33.41 | $33.55 (0.42%) | $33.69 | $33.29 | 18,800 | $323.42 M |
| 04/24/2025 | $32.88 | $33.55 (2.04%) | $33.90 | $32.78 | 25,500 | $323.42 M |
| 04/23/2025 | $32.95 | $32.99 (0.12%) | $33.91 | $32.84 | 36,600 | $318.02 M |
| 04/22/2025 | $31.69 | $32.31 (1.96%) | $33.22 | $30.74 | 57,500 | $311.47 M |
| 04/21/2025 | $31.13 | $31.39 (0.84%) | $31.54 | $30.55 | 56,000 | $302.60 M |
| 04/17/2025 | $30.99 | $31.27 (0.9%) | $31.63 | $30.90 | 50,100 | $301.44 M |
| 04/16/2025 | $31.26 | $31.08 (-0.58%) | $31.47 | $30.61 | 38,400 | $299.61 M |
| 04/15/2025 | $30.64 | $31.33 (2.25%) | $31.93 | $30.47 | 42,200 | $302.02 M |
| 04/14/2025 | $30.29 | $30.71 (1.39%) | $30.99 | $29.75 | 47,234 | $296.04 M |
| 04/11/2025 | $29.65 | $29.73 (0.27%) | $30.20 | $28.82 | 37,302 | $286.60 M |
| 04/10/2025 | $30.48 | $29.57 (-2.99%) | $30.53 | $28.74 | 45,900 | $285.05 M |
| 04/09/2025 | $27.78 | $31.12 (12.02%) | $31.94 | $27.69 | 56,600 | $300.00 M |
| 04/08/2025 | $29.01 | $28.17 (-2.9%) | $29.99 | $27.70 | 56,124 | $271.56 M |
| 04/07/2025 | $26.98 | $28.19 (4.48%) | $29.02 | $25.41 | 73,800 | $271.75 M |
| 04/04/2025 | $27.75 | $27.93 (0.65%) | $29.39 | $26.61 | 66,440 | $269.25 M |
| 04/03/2025 | $30.00 | $29.01 (-3.3%) | $30.00 | $28.80 | 75,428 | $279.66 M |
| 04/02/2025 | $30.16 | $31.37 (4.01%) | $31.67 | $30.16 | 35,217 | $302.41 M |
| 04/01/2025 | $29.95 | $30.54 (1.97%) | $30.80 | $29.75 | 31,900 | $294.41 M |
| 03/31/2025 | $29.72 | $30.11 (1.31%) | $30.51 | $29.50 | 23,202 | $290.26 M |
| 03/28/2025 | $31.81 | $30.31 (-4.72%) | $31.81 | $29.94 | 25,800 | $292.19 M |
| 03/27/2025 | $31.66 | $31.60 (-0.19%) | $32.02 | $29.98 | 26,200 | $304.62 M |
| 03/26/2025 | $31.44 | $31.54 (0.32%) | $31.77 | $30.94 | 23,200 | $304.05 M |
| 03/25/2025 | $32.00 | $31.46 (-1.69%) | $32.08 | $31.26 | 33,616 | $303.27 M |
| 03/24/2025 | $31.43 | $31.79 (1.15%) | $32.06 | $31.41 | 44,700 | $306.46 M |
| 03/21/2025 | $30.36 | $30.84 (1.58%) | $31.66 | $30.08 | 150,200 | $297.30 M |
| 03/20/2025 | $30.31 | $30.68 (1.22%) | $31.14 | $30.13 | 27,900 | $295.76 M |
| 03/19/2025 | $29.71 | $30.71 (3.37%) | $31.92 | $29.71 | 34,048 | $296.04 M |
| 03/18/2025 | $29.67 | $29.66 (-0.03%) | $30.41 | $29.06 | 29,119 | $285.92 M |
| 03/17/2025 | $29.76 | $29.74 (-0.07%) | $29.95 | $29.16 | 34,136 | $286.69 M |
| 03/14/2025 | $29.43 | $29.79 (1.22%) | $30.04 | $29.34 | 21,000 | $287.18 M |
| 03/13/2025 | $29.99 | $28.98 (-3.37%) | $30.22 | $28.60 | 22,204 | $279.37 M |
| 03/12/2025 | $30.25 | $30.00 (-0.83%) | $30.36 | $29.40 | 38,400 | $289.20 M |
| 03/11/2025 | $30.09 | $29.85 (-0.8%) | $30.23 | $29.32 | 52,900 | $287.75 M |
| 03/10/2025 | $31.05 | $29.67 (-4.44%) | $31.36 | $29.40 | 74,746 | $286.02 M |
| 03/07/2025 | $31.40 | $31.68 (0.89%) | $32.06 | $30.82 | 53,800 | $305.40 M |
| 03/06/2025 | $31.91 | $31.61 (-0.94%) | $32.13 | $31.41 | 20,300 | $304.72 M |
| 03/05/2025 | $31.70 | $32.23 (1.67%) | $32.62 | $31.45 | 58,108 | $310.70 M |
| 03/04/2025 | $31.53 | $31.48 (-0.16%) | $32.21 | $30.51 | 74,500 | $303.47 M |
| 03/03/2025 | $33.47 | $32.01 (-4.36%) | $33.73 | $31.83 | 45,001 | $308.58 M |
| 02/28/2025 | $32.71 | $33.55 (2.57%) | $33.70 | $32.67 | 32,200 | $323.42 M |
| 02/27/2025 | $33.09 | $32.71 (-1.15%) | $33.27 | $32.59 | 24,242 | $315.32 M |
| 02/26/2025 | $32.63 | $33.02 (1.2%) | $33.21 | $32.63 | 31,300 | $318.31 M |
| 02/25/2025 | $33.09 | $32.77 (-0.97%) | $33.18 | $32.49 | 32,900 | $315.90 M |
| 02/24/2025 | $34.58 | $32.86 (-4.97%) | $34.58 | $32.85 | 32,811 | $318.18 M |
| 02/21/2025 | $35.74 | $34.27 (-4.11%) | $35.74 | $34.16 | 33,800 | $331.84 M |
| 02/20/2025 | $36.26 | $35.33 (-2.56%) | $36.50 | $35.03 | 38,844 | $342.10 M |
| 02/19/2025 | $36.33 | $36.32 (-0.03%) | $36.40 | $36.02 | 38,437 | $351.69 M |
| 02/18/2025 | $36.21 | $36.33 (0.33%) | $36.77 | $35.87 | 37,932 | $351.78 M |
| 02/14/2025 | $36.22 | $36.21 (-0.03%) | $36.44 | $36.01 | 29,024 | $350.62 M |
| 02/13/2025 | $35.99 | $35.90 (-0.25%) | $36.20 | $35.50 | 34,322 | $347.62 M |
| 02/12/2025 | $35.44 | $35.59 (0.42%) | $36.41 | $35.18 | 62,800 | $344.62 M |
| 02/11/2025 | $35.79 | $35.77 (-0.06%) | $36.52 | $35.49 | 51,600 | $346.36 M |
| 02/10/2025 | $35.42 | $36.22 (2.26%) | $36.65 | $34.98 | 78,100 | $350.72 M |
| 02/07/2025 | $36.04 | $35.49 (-1.53%) | $36.29 | $35.44 | 49,700 | $343.65 M |
| 02/06/2025 | $36.94 | $36.16 (-2.11%) | $37.52 | $34.58 | 75,500 | $350.14 M |
| 02/05/2025 | $36.67 | $36.94 (0.74%) | $37.00 | $36.43 | 60,200 | $357.69 M |
| 02/04/2025 | $35.81 | $36.49 (1.9%) | $36.54 | $35.81 | 67,900 | $353.33 M |
| 02/03/2025 | $34.85 | $36.02 (3.36%) | $36.13 | $34.62 | 36,800 | $348.78 M |
| 01/31/2025 | $36.50 | $35.79 (-1.95%) | $36.73 | $35.68 | 61,800 | $346.55 M |
| 01/30/2025 | $37.02 | $36.48 (-1.46%) | $37.02 | $36.18 | 28,506 | $353.24 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.
