Regional Management Corp. (RM) Charts

$32.02

$1.18 (3.83%)
Last update: 04:00 PM EST
Day's range
$30.97
Day's range
$32.06

5 DAY PERFORMANCE

+8.59%

1 MONTH PERFORMANCE

+20.92%

3 MONTH PERFORMANCE

+1.53%

6 MONTH PERFORMANCE

-4.70%

YEAR-TO-DATE PERFORMANCE

-6.27%

1 YEAR PERFORMANCE

+11.40%

Regional Management Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
04/11/2025 $29.65 $29.73 (0.27%) $30.20 $28.82 37.30 K $286.60 M
04/10/2025 $30.48 $29.57 (-2.99%) $30.53 $28.74 45.90 K $285.05 M
04/09/2025 $27.78 $31.12 (12.02%) $31.94 $27.69 56.60 K $300.00 M
04/08/2025 $29.01 $28.17 (-2.9%) $29.99 $27.70 56.12 K $271.56 M
04/07/2025 $26.98 $28.19 (4.48%) $29.02 $25.41 73.80 K $271.75 M
04/04/2025 $27.75 $27.93 (0.65%) $29.39 $26.61 66.44 K $269.25 M
04/03/2025 $30.00 $29.01 (-3.3%) $30.00 $28.80 75.43 K $279.66 M
04/02/2025 $30.16 $31.37 (4.01%) $31.67 $30.16 35.22 K $302.41 M