-
5 DAY PERFORMANCE
+1.34% -
1 MONTH PERFORMANCE
-2.92% -
3 MONTH PERFORMANCE
+14.65% -
6 MONTH PERFORMANCE
+35.29% -
YEAR-TO-DATE PERFORMANCE
+29.78% -
1 YEAR PERFORMANCE
+17.59%
Regional Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $33.17 | $32.71 (-1.39%) | $33.25 | $32.53 | 15,641 | $314.44 M |
| 09/27/2024 | $31.99 | $33.09 (3.44%) | $33.38 | $31.11 | 20,400 | $318.09 M |
| 09/26/2024 | $32.14 | $32.12 (-0.06%) | $32.46 | $31.63 | 24,705 | $308.77 M |
| 09/25/2024 | $32.02 | $31.70 (-1%) | $32.22 | $31.41 | 13,907 | $304.73 M |
| 09/24/2024 | $32.82 | $32.15 (-2.04%) | $33.20 | $32.15 | 23,924 | $309.06 M |
| 09/23/2024 | $32.04 | $32.69 (2.03%) | $33.41 | $32.04 | 34,400 | $314.25 M |
| 09/20/2024 | $32.83 | $32.48 (-1.07%) | $33.04 | $32.36 | 60,700 | $312.23 M |
| 09/19/2024 | $33.25 | $33.24 (-0.03%) | $33.36 | $32.21 | 30,032 | $319.54 M |
| 09/18/2024 | $32.64 | $32.20 (-1.35%) | $33.27 | $32.06 | 24,127 | $309.54 M |
| 09/17/2024 | $32.91 | $32.99 (0.24%) | $33.85 | $32.67 | 42,200 | $317.13 M |
| 09/16/2024 | $33.00 | $32.47 (-1.61%) | $33.06 | $32.17 | 17,100 | $312.13 M |
| 09/13/2024 | $32.27 | $33.11 (2.6%) | $33.13 | $31.92 | 19,300 | $318.29 M |
| 09/12/2024 | $31.42 | $31.79 (1.18%) | $32.21 | $31.25 | 16,941 | $305.60 M |
| 09/11/2024 | $31.44 | $31.23 (-0.67%) | $31.47 | $30.81 | 14,807 | $300.21 M |
| 09/10/2024 | $31.47 | $31.35 (-0.38%) | $31.50 | $30.78 | 14,437 | $301.37 M |
| 09/09/2024 | $30.81 | $31.18 (1.2%) | $31.60 | $30.70 | 18,212 | $299.73 M |
| 09/06/2024 | $31.02 | $30.68 (-1.1%) | $31.38 | $30.60 | 14,100 | $294.93 M |
| 09/05/2024 | $32.33 | $31.91 (-1.3%) | $32.42 | $31.76 | 20,018 | $306.75 M |
| 09/04/2024 | $32.72 | $32.06 (-2.02%) | $32.72 | $31.85 | 10,000 | $308.19 M |
| 09/03/2024 | $33.15 | $32.56 (-1.78%) | $33.53 | $32.52 | 17,845 | $313.00 M |
| 08/30/2024 | $33.51 | $33.53 (0.06%) | $33.88 | $33.25 | 16,825 | $322.32 M |
| 08/29/2024 | $32.43 | $33.34 (2.81%) | $34.15 | $32.17 | 50,000 | $320.50 M |
| 08/28/2024 | $32.47 | $32.47 (0%) | $32.57 | $32.08 | 18,300 | $312.13 M |
| 08/27/2024 | $32.49 | $32.49 (0%) | $32.72 | $32.37 | 14,700 | $312.33 M |
| 08/26/2024 | $32.34 | $32.13 (-0.65%) | $32.99 | $31.75 | 37,001 | $308.87 M |
| 08/23/2024 | $32.20 | $32.24 (0.12%) | $33.40 | $31.49 | 55,100 | $309.92 M |
| 08/22/2024 | $31.23 | $31.20 (-0.1%) | $31.56 | $30.91 | 13,600 | $299.93 M |
| 08/21/2024 | $30.91 | $31.45 (1.75%) | $31.69 | $30.91 | 15,000 | $302.33 M |
| 08/20/2024 | $32.84 | $31.30 (-4.69%) | $32.84 | $31.30 | 17,300 | $300.89 M |
| 08/19/2024 | $31.72 | $32.71 (3.12%) | $32.75 | $31.72 | 16,700 | $314.44 M |
| 08/16/2024 | $30.63 | $31.72 (3.56%) | $31.83 | $30.63 | 25,200 | $304.92 M |
| 08/15/2024 | $30.50 | $30.58 (0.26%) | $30.76 | $30.00 | 30,730 | $293.97 M |
| 08/14/2024 | $31.79 | $29.77 (-6.35%) | $31.79 | $29.59 | 17,418 | $286.18 M |
| 08/13/2024 | $30.72 | $31.87 (3.74%) | $32.17 | $30.37 | 23,647 | $306.37 M |
| 08/12/2024 | $30.38 | $30.30 (-0.26%) | $30.70 | $30.07 | 28,512 | $291.27 M |
| 08/09/2024 | $30.10 | $30.07 (-0.1%) | $30.63 | $30.07 | 15,517 | $289.06 M |
| 08/08/2024 | $30.18 | $30.51 (1.09%) | $30.65 | $30.18 | 14,200 | $293.29 M |
| 08/07/2024 | $30.10 | $29.67 (-1.43%) | $30.18 | $29.67 | 28,701 | $285.22 M |
| 08/06/2024 | $28.74 | $29.66 (3.2%) | $29.92 | $28.73 | 23,725 | $285.12 M |
| 08/05/2024 | $29.24 | $28.92 (-1.09%) | $29.26 | $28.44 | 34,000 | $278.01 M |
| 08/02/2024 | $29.93 | $30.18 (0.84%) | $30.50 | $29.50 | 31,811 | $290.12 M |
| 08/01/2024 | $33.87 | $30.89 (-8.8%) | $33.87 | $30.46 | 42,719 | $296.95 M |
| 07/31/2024 | $31.62 | $32.70 (3.42%) | $33.14 | $31.62 | 38,243 | $314.35 M |
| 07/30/2024 | $31.86 | $31.61 (-0.78%) | $31.89 | $31.40 | 15,100 | $303.87 M |
| 07/29/2024 | $32.15 | $31.55 (-1.87%) | $32.16 | $31.37 | 23,600 | $301.90 M |
| 07/26/2024 | $32.28 | $31.74 (-1.67%) | $32.53 | $31.37 | 19,930 | $303.72 M |
| 07/25/2024 | $30.32 | $31.83 (4.98%) | $32.17 | $30.32 | 30,202 | $304.58 M |
| 07/24/2024 | $30.61 | $30.01 (-1.96%) | $31.02 | $29.95 | 31,437 | $287.17 M |
| 07/23/2024 | $30.35 | $30.98 (2.08%) | $31.22 | $30.35 | 20,029 | $296.45 M |
| 07/22/2024 | $30.09 | $30.59 (1.66%) | $30.96 | $29.84 | 22,383 | $292.72 M |
| 07/19/2024 | $33.15 | $30.17 (-8.99%) | $33.15 | $30.08 | 46,758 | $288.70 M |
| 07/18/2024 | $30.16 | $33.31 (10.44%) | $33.49 | $30.15 | 65,161 | $318.74 M |
| 07/17/2024 | $27.77 | $30.13 (8.5%) | $30.53 | $27.77 | 115,100 | $288.31 M |
| 07/16/2024 | $27.92 | $28.19 (0.97%) | $28.30 | $27.66 | 70,050 | $269.75 M |
| 07/15/2024 | $28.18 | $27.54 (-2.27%) | $28.18 | $27.23 | 58,153 | $263.53 M |
| 07/12/2024 | $28.14 | $27.78 (-1.28%) | $28.14 | $27.62 | 45,861 | $265.83 M |
| 07/11/2024 | $28.03 | $27.74 (-1.03%) | $28.32 | $27.54 | 84,842 | $265.44 M |
| 07/10/2024 | $27.22 | $27.24 (0.07%) | $27.30 | $26.86 | 9,840 | $260.66 M |
| 07/09/2024 | $27.27 | $27.30 (0.11%) | $27.50 | $27.15 | 11,059 | $261.23 M |
| 07/08/2024 | $27.29 | $27.40 (0.4%) | $27.63 | $26.83 | 19,984 | $262.19 M |
| 07/05/2024 | $28.25 | $26.92 (-4.71%) | $28.38 | $26.80 | 39,371 | $257.60 M |
| 07/03/2024 | $28.59 | $28.38 (-0.73%) | $28.59 | $28.32 | 13,555 | $271.57 M |
| 07/02/2024 | $28.61 | $28.59 (-0.07%) | $29.09 | $28.50 | 10,551 | $273.58 M |
| 07/01/2024 | $28.80 | $28.39 (-1.42%) | $29.30 | $28.16 | 44,473 | $271.66 M |