Regional Management Corp. - RM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.28	41.33	41.33	43.22	41.33	30,239
September 25, 2025	42.4	42.48	42.48	43.15	42.17	24,248
September 24, 2025	43.43	42.63	42.63	43.5	42.55	32,910
September 23, 2025	44.32	43.46	43.46	45.17	43.39	39,000
September 22, 2025	43.94	44.07	44.07	45.73	43.04	48,000
September 19, 2025	45.54	44.2	44.2	45.54	43.52	142,303
September 18, 2025	43.82	45.54	45.54	46	43.73	59,831
September 17, 2025	43.97	43.86	43.86	44.89	43.57	49,700
September 16, 2025	44.15	44.1	44.1	44.98	43.7	52,236
September 15, 2025	42.86	43.92	43.92	44.5	42.86	31,231
September 12, 2025	43.07	42.63	42.63	43.33	42.41	27,900
September 11, 2025	42.3	42.97	42.97	43.1	42	30,003
September 10, 2025	41.97	42.08	42.08	42.41	41.11	48,307
September 09, 2025	43.15	41.94	41.94	43.71	41.88	29,509
September 08, 2025	43.26	43.22	43.22	43.38	42.75	32,900
September 05, 2025	43.92	43.09	43.09	44.71	42.77	29,300
September 04, 2025	42.65	43.8	43.8	44.04	42.18	54,816
September 03, 2025	43.43	42.82	42.82	44.21	42.38	63,502
September 02, 2025	43.28	43.84	43.84	44.27	43.04	47,515
August 29, 2025	43.25	43.84	43.84	43.91	43.19	41,849
August 28, 2025	42.33	43.27	43.27	43.36	42.17	47,518
August 27, 2025	41.06	42.33	42.33	42.4	41.06	34,501
August 26, 2025	41.13	41.48	41.48	41.78	40.98	60,100
August 25, 2025	40.54	40.98	40.98	42.05	40.39	72,400
August 22, 2025	37.14	40.53	40.53	40.8	36.88	88,951
August 21, 2025	37.64	37.08	37.08	37.64	36.95	29,708
August 20, 2025	38.04	37.62	37.62	38.12	37.47	26,600
August 19, 2025	37.87	38.07	37.77	38.1	37.26	26,400
August 18, 2025	37.42	37.77	37.47	38.08	37.35	51,601
August 15, 2025	38.61	37.62	37.62	38.61	37.37	62,000
August 14, 2025	37.79	38.48	38.48	38.5	37.3	97,000
August 13, 2025	37.51	38.11	38.11	38.39	36.87	86,822
August 12, 2025	36.3	37.31	37.31	37.59	35.97	71,718
August 11, 2025	35.58	36.01	36.01	36.16	34.78	56,648
August 08, 2025	34.64	35.38	35.38	35.41	34.44	42,400
August 07, 2025	34.52	34.33	34.33	34.63	34	27,333
August 06, 2025	34.27	34.33	34.33	34.63	33.97	33,114
August 05, 2025	34	34.29	34.29	34.32	33.37	49,814
August 04, 2025	33.37	33.87	33.87	33.91	33.28	33,500
August 01, 2025	32.77	32.81	32.81	33.07	31.29	56,838
July 31, 2025	33.79	33.24	33.24	34.87	32.82	52,300
July 30, 2025	31.13	31.11	31.11	31.73	30.85	37,017
July 29, 2025	31.91	31.19	31.19	31.91	31.15	22,524
July 28, 2025	32.16	31.74	31.74	32.21	31.66	12,726
July 25, 2025	32.03	32.03	32.03	32.22	31.52	15,243
July 24, 2025	33.06	32.09	32.09	33.5	32.04	24,530
July 23, 2025	33.11	33.38	33.38	33.43	33.08	24,324
July 22, 2025	31.99	32.73	32.73	33.06	31.99	41,511
July 21, 2025	32.59	32.18	32.18	33.03	32.13	40,600
July 18, 2025	33.11	32.31	32.31	33.11	32.3	41,114
July 17, 2025	32.27	32.92	32.92	33.31	32.27	29,701
July 16, 2025	32.13	32.38	32.38	32.48	31.73	32,535
July 15, 2025	32.93	31.78	31.78	32.93	30.91	52,817
July 14, 2025	32.58	32.6	32.6	32.71	32.17	30,814
July 11, 2025	33.22	32.35	32.35	33.22	32.32	52,200
July 10, 2025	32.85	33.3	33.3	33.53	32.71	46,412
July 09, 2025	33.26	33.03	33.03	33.26	32.77	44,200
July 08, 2025	33.42	32.95	32.95	33.99	32.88	68,240
July 07, 2025	32.43	33.1	33.1	33.42	32.43	58,600
July 03, 2025	32.25	32.94	32.94	33.13	31.98	31,100

Regional Management Corp. (RM) NYSE