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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	39.96	40.87	40.87	41.04	39.72	32,400
November 04, 2025	39.38	39.44	39.44	40.08	38.93	28,500
November 03, 2025	39.2	40.05	40.05	40.67	37.03	29,130
October 31, 2025	38.73	39.35	39.35	39.7	38.59	32,934
October 30, 2025	39.04	39.12	39.12	39.57	38.84	30,000
October 29, 2025	39.58	39.04	39.04	39.65	38.5	41,100
October 28, 2025	39.71	39.91	39.91	39.97	39.13	15,646
October 27, 2025	40.94	39.83	39.83	41.82	39.71	19,342
October 24, 2025	40.7	40.94	40.94	41.14	40.69	17,507
October 23, 2025	39.97	40.07	40.07	40.3	39.51	37,801
October 22, 2025	40.41	40.12	40.12	41.14	39.56	49,485
October 21, 2025	40.02	40.48	40.48	40.99	39.51	40,500
October 20, 2025	39.19	39.84	39.84	39.99	39.19	21,500
October 17, 2025	38.81	38.97	38.97	39.33	38.67	37,000
October 16, 2025	39.85	38.79	38.79	39.85	38.62	40,600
October 15, 2025	40.39	39.78	39.78	40.39	39.57	24,000
October 14, 2025	38.3	40.13	40.13	40.4	38.3	47,000
October 13, 2025	38.24	38.84	38.84	39.1	38.08	38,000
October 10, 2025	39.02	37.81	37.81	39.7	37.66	38,200
October 09, 2025	39.22	39.02	39.02	39.67	38.92	31,400
October 08, 2025	37.75	39.01	39.01	39.15	37.75	24,100
October 07, 2025	38.64	37.95	37.95	38.73	37.85	38,442
October 06, 2025	39.06	38.72	38.72	39.52	38.64	27,000
October 03, 2025	39.14	38.93	38.93	40.27	38.73	35,500
October 02, 2025	38.62	38.92	38.92	39.44	38.53	37,847
October 01, 2025	38.35	38.82	38.82	39.47	37.83	69,800
September 30, 2025	39.78	38.96	38.96	39.78	37.82	72,260
September 29, 2025	41.37	40.05	40.05	41.37	39.69	41,935
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

Regional Management Corp. (RM) NYSE