Regional Management Corp. (RM) NYSE

40.35

+1.73(+4.48%)

Updated at February 04 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	38.65	38.62	38.62	39.65	37.92	66,666
February 02, 2026	36.76	38.51	38.51	39.39	36.34	67,117
January 30, 2026	36.5	37.05	37.05	37.28	35.16	57,127
January 29, 2026	35.52	36.06	36.06	36.13	35.21	41,100
January 28, 2026	37	35.65	35.65	37.34	35.56	41,000
January 27, 2026	37.24	36.93	36.93	37.99	36.26	39,400
January 26, 2026	36.73	37.06	37.06	37.24	36.1	31,024
January 23, 2026	38.3	36.91	36.91	38.3	36.57	47,413
January 22, 2026	37.52	38.37	38.37	38.75	37.52	49,400
January 21, 2026	36.25	37.49	37.49	37.5	36.25	54,600
January 20, 2026	36.96	36.17	36.17	37.3	35.99	40,333
January 16, 2026	38.15	37.59	37.59	38.6	37.4	29,400
January 15, 2026	37.9	38.04	38.04	38.57	37.45	64,900
January 14, 2026	38.5	38.18	38.18	38.5	37.38	47,147
January 13, 2026	37.81	38.4	38.4	38.72	37.75	34,513
January 12, 2026	38.67	37.85	37.85	39.24	37.41	39,100
January 09, 2026	39.18	39.09	39.09	39.73	38.36	64,904
January 08, 2026	38.09	39	39	39.16	37.73	67,400
January 07, 2026	39.22	38.2	38.2	39.22	37.85	32,209
January 06, 2026	39.38	39.06	39.06	39.38	38.4	40,933
January 05, 2026	39.02	39.85	39.85	40.55	39.02	61,007
January 02, 2026	39.17	39.24	39.24	39.46	38.28	62,516
December 31, 2025	39.48	38.75	38.75	39.85	38.59	26,224
December 30, 2025	39.57	39.62	39.62	39.83	39.06	35,800
December 29, 2025	40.15	39.36	39.36	40.41	39	33,700
December 26, 2025	40.29	40.12	40.12	40.7	39.67	51,900
December 24, 2025	40.08	40.55	40.55	40.7	39.85	40,000
December 23, 2025	40.18	40.19	40.19	40.74	39.64	42,400
December 22, 2025	40.7	40.15	40.15	40.74	39.62	50,008
December 19, 2025	39.79	40.55	40.55	40.65	39.32	137,810
December 18, 2025	39.52	39.97	39.97	40.46	39.25	50,701
December 17, 2025	38.98	38.93	38.93	39.76	38.83	45,800
December 16, 2025	39.46	39.11	39.11	40.45	39.1	45,400
December 15, 2025	40	39.56	39.56	40.34	39.25	52,500
December 12, 2025	39.81	40.08	40.08	40.4	39.5	49,514
December 11, 2025	37.67	39.78	39.78	40.11	37.35	69,445
December 10, 2025	37.06	37.6	37.6	38.42	36.52	162,200
December 09, 2025	35.99	36.85	36.85	37.74	35.99	59,000
December 08, 2025	37	36.4	36.4	37	36.19	36,934
December 05, 2025	37.16	36.69	36.69	37.33	36.11	46,115
December 04, 2025	37.44	37.1	37.1	37.57	36.82	31,318
December 03, 2025	37.45	37.65	37.65	37.73	37.04	36,500
December 02, 2025	37.72	37.02	37.02	37.72	36.84	46,340
December 01, 2025	38.67	37.65	37.65	38.67	37.22	69,033
November 28, 2025	38.56	38.04	38.04	38.69	37.55	21,841
November 26, 2025	37.3	39.12	39.12	39.68	37.3	61,331
November 25, 2025	36.63	37.5	37.5	37.87	35.92	99,300
November 24, 2025	36.35	36.88	36.58	37.41	36.35	86,100
November 21, 2025	36.65	36.51	36.51	37.98	36.01	110,227
November 20, 2025	36.48	36.54	36.54	36.98	35.99	54,206
November 19, 2025	36.57	36.15	36.15	36.57	35.44	42,000
November 18, 2025	36.11	36.2	36.2	36.65	35.73	31,642
November 17, 2025	37.75	36.11	36.11	37.89	35.92	35,813
November 14, 2025	38.12	37.57	37.57	38.15	36.74	34,500
November 13, 2025	39.03	38.62	38.62	39.34	37.94	43,814
November 12, 2025	37.86	39.28	39.28	39.51	37.86	39,877
November 11, 2025	38.35	37.85	37.85	38.87	36.74	76,000
November 10, 2025	37.34	38.37	38.37	38.45	36.72	40,300
November 07, 2025	36.75	37.01	37.01	38.32	36.52	69,873
November 06, 2025	37.84	36.75	36.75	38.97	35.61	64,600