Regional Management Corp. Common Stock (RM)

Last Price32.25

Change+0.50 (1.57%)

NYSE · Last Trade: Mar 31st, 6:31 PM EDT

Historical Prices For Regional Management Corp. Common Stock (RM)

Date Range:

2025-12-31 - 2026-03-31

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	31.90	32.51	31.58	32.25	38,634	32.25
3/30/2026	31.14	32.15	31.14	31.75	50,996	31.75
3/27/2026	32.03	32.33	30.84	31.36	62,003	31.36
3/26/2026	32.09	32.55	31.75	32.43	61,412	32.43
3/25/2026	33.02	33.02	31.74	32.27	78,458	32.27
3/24/2026	32.18	32.98	31.87	32.44	65,861	32.44
3/23/2026	32.21	33.07	31.64	32.57	58,704	32.57
3/20/2026	31.26	31.61	30.75	31.41	126,239	31.41
3/19/2026	30.61	32.00	30.53	31.08	40,412	31.08
3/18/2026	31.36	31.77	30.80	30.89	36,461	30.89
3/17/2026	31.42	31.73	31.13	31.47	36,362	31.47
3/16/2026	31.22	31.55	30.46	30.91	57,814	30.91
3/13/2026	31.63	32.34	30.69	30.88	38,042	30.88
3/12/2026	31.28	31.75	31.00	31.47	40,379	31.47
3/11/2026	32.23	32.56	31.47	32.02	43,157	32.02
3/10/2026	31.84	32.85	31.76	32.34	49,038	32.34
3/09/2026	31.67	32.44	30.89	32.31	37,889	32.31
3/06/2026	32.30	32.35	31.00	32.24	49,528	32.24
3/05/2026	33.83	35.13	32.81	33.20	49,458	33.20
3/04/2026	32.98	34.35	32.90	33.91	70,679	33.91
3/03/2026	31.52	32.73	31.30	32.44	52,382	32.44
3/02/2026	31.23	32.73	31.11	32.35	30,630	32.35
2/27/2026	32.56	33.31	31.66	31.82	54,572	31.82
2/26/2026	33.38	33.69	32.63	33.23	40,434	33.23
2/25/2026	32.25	33.09	31.58	32.92	39,297	32.92
2/24/2026	32.37	33.31	31.58	31.83	57,402	31.83
2/23/2026	34.40	34.55	31.96	32.00	81,042	32.00
2/20/2026	34.20	35.07	34.20	34.60	80,648	34.60
2/19/2026	34.51	35.00	34.34	34.76	54,225	34.76
2/18/2026	35.00	35.73	34.84	35.07	109,900	34.77
2/17/2026	34.32	35.44	34.32	35.09	70,378	34.79
2/13/2026	34.78	35.09	34.52	34.57	57,080	34.27
2/12/2026	34.51	35.22	33.44	34.37	92,461	34.08
2/11/2026	35.00	35.20	33.94	33.99	68,225	33.70
2/10/2026	34.66	35.27	34.35	34.74	88,285	34.44
2/09/2026	35.63	36.23	34.56	34.74	88,806	34.44
2/06/2026	35.00	36.43	34.94	35.55	98,373	35.25
2/05/2026	39.15	39.15	33.23	34.47	124,206	34.18
2/04/2026	38.70	41.06	38.40	40.35	59,733	40.00
2/03/2026	38.65	39.65	37.92	38.62	81,489	38.29
2/02/2026	36.76	39.39	36.34	38.51	67,117	38.18
1/30/2026	36.50	37.28	35.16	37.05	57,127	36.73
1/29/2026	35.52	36.13	35.21	36.06	41,060	35.75
1/28/2026	37.00	37.34	35.56	35.65	40,991	35.34
1/27/2026	37.24	37.99	36.26	36.93	39,378	36.61
1/26/2026	36.73	37.24	36.10	37.06	31,024	36.74
1/23/2026	38.30	38.30	36.57	36.91	47,413	36.59
1/22/2026	37.52	38.75	37.52	38.37	49,385	38.04
1/21/2026	36.25	37.50	36.25	37.49	54,596	37.17
1/20/2026	36.96	37.30	35.99	36.17	40,333	35.86
1/16/2026	38.15	38.60	37.40	37.59	29,364	37.27
1/15/2026	37.90	38.56	37.45	38.04	64,869	37.71
1/14/2026	38.50	38.50	37.38	38.18	47,147	37.85
1/13/2026	37.81	38.72	37.75	38.40	34,513	38.07
1/12/2026	38.67	39.24	37.41	37.85	39,098	37.53
1/09/2026	39.18	39.73	38.36	39.09	64,904	38.76
1/08/2026	38.09	39.16	37.73	39.00	67,353	38.67
1/07/2026	39.22	39.22	37.85	38.20	32,209	37.87
1/06/2026	39.38	39.38	38.40	39.06	40,933	38.73
1/05/2026	39.02	40.55	39.02	39.85	61,007	39.51
1/02/2026	39.17	39.46	38.28	39.24	62,516	38.90