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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Regional Management Corp. (RM) NYSE