Regional Management Corp. (RM) NYSE

33.68

+0.56(+1.69%)

Updated at April 06 10:24AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	32.08	33.12	33.12	33.13	31.25	75,752
April 01, 2026	32.48	32.6	32.6	32.95	32.14	52,565
March 31, 2026	31.9	32.25	32.25	32.51	31.58	38,633
March 30, 2026	31.14	31.75	31.75	32.15	31.14	50,099
March 27, 2026	32.03	31.36	31.36	32.33	30.84	60,517
March 26, 2026	32.09	32.43	32.43	32.55	31.76	58,585
March 25, 2026	33.02	32.27	32.27	33.03	31.74	77,954
March 24, 2026	32.18	32.44	32.44	32.99	31.87	57,673
March 23, 2026	32.21	32.57	32.57	33.07	31.65	58,666
March 20, 2026	31.26	31.41	31.41	31.61	30.75	123,187
March 19, 2026	30.61	31.08	31.08	32	30.53	35,919
March 18, 2026	31.36	30.89	30.89	31.77	30.8	35,864
March 17, 2026	31.42	31.47	31.47	31.73	31.13	36,361
March 16, 2026	31.22	30.91	30.91	31.56	30.46	57,813
March 13, 2026	31.63	30.88	30.88	32.34	30.69	38,042
March 12, 2026	31.28	31.47	31.47	31.75	31	40,378
March 11, 2026	32.23	32.02	32.02	32.56	31.47	43,156
March 10, 2026	31.84	32.34	32.34	32.85	31.76	37,417
March 09, 2026	31.67	32.31	32.31	32.44	30.89	37,888
March 06, 2026	32.3	32.24	32.24	32.35	31	49,527
March 05, 2026	33.83	33.2	33.2	35.13	32.81	49,500
March 04, 2026	32.98	33.91	33.91	34.3	32.9	56,633
March 03, 2026	31.52	32.44	32.44	32.73	31.3	37,544
March 02, 2026	31.23	32.35	32.35	32.73	31.11	30,629
February 27, 2026	32.56	31.82	31.82	33.31	31.66	54,600
February 26, 2026	33.38	33.23	33.23	33.69	32.63	40,432
February 25, 2026	32.25	32.92	32.92	33.1	31.58	39,300
February 24, 2026	32.37	31.83	31.83	33.31	31.58	57,402
February 23, 2026	34.4	32	32	34.55	31.97	81,042
February 20, 2026	34.2	34.6	0	35.07	34.2	80,648
February 19, 2026	34.51	34.76	0	35	34.34	54,225
February 18, 2026	35	35.07	0	35.73	34.84	109,900
February 17, 2026	34.32	35.09	0	35.44	34.32	70,400
February 13, 2026	34.78	34.57	0	35.09	34.52	57,100
February 12, 2026	34.51	34.37	0	35.22	33.44	92,500
February 11, 2026	35	33.99	0	35.2	33.94	68,225
February 10, 2026	34.66	34.74	0	35.27	34.35	88,300
February 09, 2026	35.63	34.74	0	36.24	34.56	88,806
February 06, 2026	35	35.55	0	36.43	34.94	98,400
February 05, 2026	39.15	34.47	0	39.15	33.23	124,306
February 04, 2026	38.7	40.35	0	41.06	38.4	59,733
February 03, 2026	38.65	38.62	0	39.65	37.92	81,500
February 02, 2026	36.76	38.51	0	39.39	36.34	67,117
January 30, 2026	36.5	37.05	0	37.28	35.16	57,127
January 29, 2026	35.52	36.06	0	36.13	35.21	41,100
January 28, 2026	37	35.65	0	37.34	35.56	41,000
January 27, 2026	37.24	36.93	0	37.99	36.26	39,400
January 26, 2026	36.73	37.06	0	37.24	36.1	31,024
January 23, 2026	38.3	36.91	0	38.3	36.57	47,413
January 22, 2026	37.52	38.37	0	38.75	37.52	49,400
January 21, 2026	36.25	37.49	0	37.5	36.25	54,600
January 20, 2026	36.96	36.17	0	37.3	35.99	40,333
January 16, 2026	38.15	37.59	0	38.6	37.4	29,400
January 15, 2026	37.9	38.04	0	38.57	37.45	64,900
January 14, 2026	38.5	38.18	0	38.5	37.38	47,147
January 13, 2026	37.81	38.4	0	38.72	37.75	34,513
January 12, 2026	38.67	37.85	0	39.24	37.41	39,100
January 09, 2026	39.18	39.09	0	39.73	38.36	64,904
January 08, 2026	38.09	39	0	39.16	37.73	67,400
January 07, 2026	39.22	38.2	0	39.22	37.85	32,209