5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-6.89%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
-7.33%
YEAR-TO-DATE PERFORMANCE
-9.68%
1 YEAR PERFORMANCE
-3.66%
Regional Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $35.00 | $35.07 (0.2%) | $35.73 | $34.84 | 105.92 K | $348.25 M |
| 02/17/2026 | $34.32 | $35.09 (2.24%) | $35.44 | $34.32 | 70.40 K | $348.44 M |
| 02/13/2026 | $34.78 | $34.57 (-0.6%) | $35.09 | $34.52 | 57.10 K | $343.28 M |
| 02/12/2026 | $34.51 | $34.37 (-0.41%) | $35.22 | $33.44 | 92.50 K | $341.29 M |
| 02/11/2026 | $35.00 | $33.99 (-2.89%) | $35.20 | $33.94 | 68.23 K | $337.52 M |
| 02/10/2026 | $34.66 | $34.74 (0.23%) | $35.27 | $34.35 | 88.30 K | $344.97 M |
| 02/09/2026 | $35.63 | $34.74 (-2.5%) | $36.24 | $34.56 | 88.81 K | $344.97 M |
| 02/06/2026 | $35.00 | $35.55 (1.57%) | $36.43 | $34.94 | 98.40 K | $328.23 M |
| 02/05/2026 | $39.15 | $34.47 (-11.95%) | $39.15 | $33.23 | 124.31 K | $318.26 M |
| 02/04/2026 | $38.70 | $40.35 (4.26%) | $41.06 | $38.40 | 59.73 K | $372.55 M |
| 02/03/2026 | $38.65 | $38.62 (-0.08%) | $39.65 | $37.92 | 81.50 K | $356.58 M |
| 02/02/2026 | $36.76 | $38.51 (4.76%) | $39.39 | $36.34 | 67.12 K | $355.56 M |
| 01/30/2026 | $36.50 | $37.05 (1.51%) | $37.28 | $35.16 | 57.13 K | $347.16 M |
| 01/29/2026 | $35.52 | $36.06 (1.52%) | $36.13 | $35.21 | 41.10 K | $337.88 M |
| 01/28/2026 | $37.00 | $35.65 (-3.65%) | $37.34 | $35.56 | 41.00 K | $334.04 M |
| 01/27/2026 | $37.24 | $36.93 (-0.83%) | $37.99 | $36.26 | 39.40 K | $346.03 M |
| 01/26/2026 | $36.73 | $37.06 (0.9%) | $37.24 | $36.10 | 31.02 K | $347.25 M |
| 01/23/2026 | $38.30 | $36.91 (-3.63%) | $38.30 | $36.57 | 47.41 K | $345.85 M |
| 01/22/2026 | $37.52 | $38.37 (2.27%) | $38.75 | $37.52 | 49.40 K | $359.53 M |
| 01/21/2026 | $36.25 | $37.49 (3.42%) | $37.50 | $36.25 | 54.60 K | $351.28 M |
| 01/20/2026 | $36.96 | $36.17 (-2.14%) | $37.30 | $35.99 | 40.33 K | $338.91 M |
| 01/16/2026 | $38.15 | $37.59 (-1.47%) | $38.60 | $37.40 | 29.40 K | $352.22 M |
| 01/15/2026 | $37.90 | $38.04 (0.37%) | $38.57 | $37.45 | 64.90 K | $356.43 M |
| 01/14/2026 | $38.50 | $38.18 (-0.83%) | $38.50 | $37.38 | 47.15 K | $357.75 M |
| 01/13/2026 | $37.81 | $38.40 (1.56%) | $38.72 | $37.75 | 34.51 K | $359.81 M |
| 01/12/2026 | $38.67 | $37.85 (-2.12%) | $39.24 | $37.41 | 39.10 K | $354.65 M |
| 01/09/2026 | $39.18 | $39.09 (-0.23%) | $39.73 | $38.36 | 64.90 K | $366.27 M |
| 01/08/2026 | $38.09 | $39.00 (2.39%) | $39.16 | $37.73 | 67.40 K | $365.43 M |
| 01/07/2026 | $39.22 | $38.20 (-2.6%) | $39.22 | $37.85 | 32.21 K | $357.93 M |
| 01/06/2026 | $39.38 | $39.06 (-0.81%) | $39.38 | $38.40 | 40.93 K | $365.99 M |
| 01/05/2026 | $39.02 | $39.85 (2.13%) | $40.55 | $39.02 | 61.01 K | $373.39 M |
| 01/02/2026 | $39.17 | $39.24 (0.18%) | $39.46 | $38.28 | 62.52 K | $367.68 M |
| 12/31/2025 | $39.48 | $38.75 (-1.85%) | $39.85 | $38.59 | 26.22 K | $363.09 M |
| 12/30/2025 | $39.57 | $39.62 (0.13%) | $39.83 | $39.06 | 35.80 K | $371.24 M |
| 12/29/2025 | $40.15 | $39.36 (-1.97%) | $40.41 | $39.00 | 33.70 K | $368.80 M |
| 12/26/2025 | $40.29 | $40.12 (-0.42%) | $40.70 | $39.67 | 51.90 K | $375.92 M |
| 12/24/2025 | $40.08 | $40.55 (1.17%) | $40.70 | $39.85 | 40.00 K | $379.95 M |
| 12/23/2025 | $40.18 | $40.19 (0.02%) | $40.74 | $39.64 | 42.40 K | $376.58 M |
| 12/22/2025 | $40.70 | $40.15 (-1.35%) | $40.74 | $39.62 | 50.02 K | $376.21 M |
| 12/19/2025 | $39.79 | $40.55 (1.91%) | $40.65 | $39.32 | 137.81 K | $379.95 M |
| 12/18/2025 | $39.52 | $39.97 (1.14%) | $40.46 | $39.25 | 50.70 K | $374.52 M |
| 12/17/2025 | $38.98 | $38.93 (-0.13%) | $39.76 | $38.83 | 45.80 K | $364.77 M |
| 12/16/2025 | $39.46 | $39.11 (-0.89%) | $40.45 | $39.10 | 45.40 K | $366.46 M |
| 12/15/2025 | $40.00 | $39.56 (-1.1%) | $40.34 | $39.25 | 52.50 K | $370.68 M |
| 12/12/2025 | $39.81 | $40.08 (0.68%) | $40.40 | $39.50 | 49.51 K | $375.55 M |
| 12/11/2025 | $37.67 | $39.78 (5.6%) | $40.11 | $37.35 | 69.45 K | $372.74 M |
| 12/10/2025 | $37.06 | $37.60 (1.46%) | $38.42 | $36.52 | 162.20 K | $352.31 M |
| 12/09/2025 | $35.99 | $36.85 (2.39%) | $37.74 | $35.99 | 59.00 K | $345.28 M |
| 12/08/2025 | $37.00 | $36.40 (-1.62%) | $37.00 | $36.19 | 36.93 K | $341.07 M |
| 12/05/2025 | $37.16 | $36.69 (-1.26%) | $37.33 | $36.11 | 46.12 K | $343.79 M |
| 12/04/2025 | $37.44 | $37.10 (-0.91%) | $37.57 | $36.82 | 31.32 K | $347.63 M |
| 12/03/2025 | $37.45 | $37.65 (0.53%) | $37.73 | $37.04 | 36.50 K | $352.78 M |
| 12/02/2025 | $37.72 | $37.02 (-1.86%) | $37.72 | $36.84 | 46.34 K | $346.88 M |
| 12/01/2025 | $38.67 | $37.65 (-2.64%) | $38.67 | $37.22 | 69.03 K | $352.78 M |
| 11/28/2025 | $38.56 | $38.04 (-1.35%) | $38.69 | $37.55 | 21.84 K | $356.43 M |
| 11/26/2025 | $37.30 | $39.12 (4.88%) | $39.68 | $37.30 | 61.33 K | $366.55 M |
| 11/25/2025 | $36.63 | $37.50 (2.38%) | $37.87 | $35.92 | 99.30 K | $351.38 M |
| 11/24/2025 | $36.35 | $36.88 (1.46%) | $37.41 | $36.35 | 86.10 K | $345.57 M |
| 11/21/2025 | $36.65 | $36.51 (-0.38%) | $37.98 | $36.01 | 110.23 K | $342.10 M |
| 11/20/2025 | $36.48 | $36.54 (0.16%) | $36.98 | $35.99 | 54.21 K | $342.38 M |
| 11/19/2025 | $36.57 | $36.15 (-1.15%) | $36.57 | $35.44 | 42.00 K | $338.73 M |
| 11/18/2025 | $36.11 | $36.20 (0.25%) | $36.65 | $35.73 | 31.64 K | $339.19 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.
