Regional Management Corp. Common Stock (RM)

Last Price41.66

Change-1.04 (-2.44%)

NYSE· Last Trade: Jul 19th, 4:27 PM EDT

Historical Prices For Regional Management Corp. Common Stock (RM)

Date Range:

2026-04-19 - 2026-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	41.99	43.34	41.58	41.66	41,702	41.66
7/16/2026	42.65	43.90	42.52	42.70	73,665	42.70
7/15/2026	43.74	43.91	42.10	42.17	60,025	42.17
7/14/2026	43.00	43.70	43.00	43.14	75,529	43.14
7/13/2026	43.70	44.30	42.65	43.26	74,823	43.26
7/10/2026	42.46	43.93	42.46	43.50	93,689	43.50
7/09/2026	40.41	42.84	39.85	42.50	107,585	42.50
7/08/2026	41.75	41.75	39.85	40.46	135,737	40.46
7/07/2026	42.38	42.50	41.51	41.88	68,889	41.88
7/06/2026	41.71	42.41	41.71	41.89	51,382	41.89
7/02/2026	42.41	42.98	41.24	41.66	59,067	41.66
7/01/2026	41.51	42.60	41.30	42.35	104,570	42.35
6/30/2026	41.74	42.15	41.17	41.20	42,586	41.20
6/29/2026	40.84	41.85	39.66	41.54	92,380	41.54
6/26/2026	39.05	41.04	38.83	41.04	205,888	41.04
6/25/2026	38.80	39.44	38.46	38.93	32,794	38.93
6/24/2026	38.69	39.73	38.66	38.95	49,506	38.95
6/23/2026	37.28	39.05	37.28	38.90	105,948	38.90
6/22/2026	37.36	37.86	37.13	37.35	50,204	37.35
6/18/2026	37.18	37.80	37.03	37.20	82,867	37.20
6/17/2026	36.85	38.30	36.59	36.90	73,852	36.90
6/16/2026	37.21	37.83	36.61	37.17	54,038	37.17
6/15/2026	37.74	38.13	36.70	36.77	48,439	36.77
6/12/2026	36.96	38.00	36.42	37.21	24,907	37.21
6/11/2026	36.35	36.93	35.46	36.83	26,111	36.83
6/10/2026	36.53	36.96	35.90	36.31	64,658	36.31
6/09/2026	36.09	37.02	35.95	36.19	47,308	36.19
6/08/2026	36.06	36.20	35.13	35.58	48,048	35.58
6/05/2026	36.10	36.31	35.40	35.93	38,463	35.93
6/04/2026	34.71	36.17	34.66	35.93	38,276	35.93
6/03/2026	35.05	35.05	33.80	34.24	47,379	34.24
6/02/2026	36.45	36.90	35.50	35.58	43,412	35.58
6/01/2026	36.76	37.26	36.48	36.68	55,027	36.68
5/29/2026	36.50	37.40	36.29	36.76	64,755	36.76
5/28/2026	36.14	36.69	35.88	36.28	62,181	36.28
5/27/2026	36.72	37.26	36.27	36.55	42,915	36.55
5/26/2026	35.46	36.44	35.40	36.39	46,973	36.39
5/22/2026	35.46	35.85	35.01	35.36	53,163	35.36
5/21/2026	36.45	36.51	34.70	35.58	97,009	35.58
5/20/2026	33.46	34.96	33.36	34.96	54,815	34.96
5/19/2026	34.69	35.02	33.77	33.96	52,606	33.66
5/18/2026	34.85	35.97	34.67	35.17	92,232	34.86
5/15/2026	34.78	34.80	33.30	34.20	44,167	33.90
5/14/2026	34.48	34.93	34.48	34.88	49,272	34.57
5/13/2026	33.91	34.20	33.33	34.14	62,090	33.84
5/12/2026	34.19	34.70	33.51	34.25	70,274	33.95
5/11/2026	35.32	35.32	34.11	34.37	56,648	34.07
5/08/2026	34.98	35.43	34.53	35.34	41,249	35.03
5/07/2026	35.23	35.90	34.78	34.97	61,151	34.66
5/06/2026	35.19	35.91	34.55	34.97	47,739	34.66
5/05/2026	34.17	35.50	34.17	34.84	60,094	34.53
5/04/2026	34.45	35.29	33.71	33.88	59,871	33.58
5/01/2026	37.47	37.70	34.81	34.94	67,037	34.63
4/30/2026	39.24	41.51	36.17	37.35	84,078	37.02
4/29/2026	39.36	39.36	38.00	38.52	59,136	38.18
4/28/2026	39.98	40.04	39.28	39.32	40,065	38.97
4/27/2026	39.03	39.83	39.03	39.67	27,742	39.32
4/24/2026	38.52	39.28	37.84	39.15	69,396	38.80
4/23/2026	39.21	39.69	37.67	38.75	64,419	38.41
4/22/2026	38.70	39.80	38.67	39.47	57,894	39.12
4/21/2026	39.95	40.60	38.05	38.27	49,123	37.93
4/20/2026	39.73	40.27	39.23	39.76	82,250	39.41