Regional Management Corp.

AI Score

XX

Unlock

30.45
-1.15 (-3.64%)
At close: Mar 28, 2025, 3:59 PM
31.66
3.96%
Pre-market: Mar 31, 2025, 04:13 AM EDT

Regional Management Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 31.81 31.81 29.94 30.31 -1.29 -4.08% 25,756
Mar 27, 2025 31.66 32.02 29.98 31.60 0.06 0.19% 26,200
Mar 26, 2025 31.44 31.77 30.94 31.54 0.08 0.25% 23,200
Mar 25, 2025 32.00 32.08 31.26 31.46 -0.33 -1.04% 33,616
Mar 24, 2025 31.43 32.06 31.41 31.79 0.95 3.08% 44,700
Mar 21, 2025 30.36 31.66 30.08 30.84 0.16 0.52% 150,200
Mar 20, 2025 30.31 31.14 30.13 30.68 -0.03 -0.10% 27,900
Mar 19, 2025 29.71 31.92 29.71 30.71 1.05 3.54% 34,048
Mar 18, 2025 29.67 30.41 29.06 29.66 -0.08 -0.27% 29,119
Mar 17, 2025 29.76 29.95 29.16 29.74 -0.05 -0.17% 34,136
Mar 14, 2025 29.43 30.04 29.34 29.79 0.81 2.80% 21,000
Mar 13, 2025 29.99 30.22 28.60 28.98 -1.02 -3.40% 22,204
Mar 12, 2025 30.25 30.36 29.40 30.00 0.15 0.50% 38,400
Mar 11, 2025 30.09 30.23 29.32 29.85 0.18 0.61% 52,900
Mar 10, 2025 31.05 31.36 29.40 29.67 -2.01 -6.34% 74,746
Mar 7, 2025 31.40 32.06 30.82 31.68 0.07 0.22% 53,800
Mar 6, 2025 31.91 32.13 31.41 31.61 -0.62 -1.92% 20,300
Mar 5, 2025 31.70 32.62 31.45 32.23 0.75 2.38% 58,108
Mar 4, 2025 31.53 32.21 30.51 31.48 -0.53 -1.66% 74,500
Mar 3, 2025 33.47 33.73 31.83 32.01 -1.54 -4.59% 45,001
Feb 28, 2025 32.71 33.70 32.67 33.55 0.84 2.57% 32,200
Feb 27, 2025 33.09 33.27 32.59 32.71 -0.31 -0.94% 24,242
Feb 26, 2025 32.63 33.21 32.63 33.02 0.25 0.76% 31,300
Feb 25, 2025 33.09 33.18 32.49 32.77 -0.09 -0.27% 32,900
Feb 24, 2025 34.58 34.58 32.85 32.86 -1.41 -4.11% 32,811
Feb 21, 2025 35.74 35.74 34.16 34.27 -1.06 -3.00% 33,800
Feb 20, 2025 36.26 36.50 35.03 35.33 -0.99 -2.73% 38,844
Feb 19, 2025 36.33 36.40 36.02 36.32 -0.01 -0.03% 38,437
Feb 18, 2025 36.21 36.77 35.87 36.33 0.12 0.33% 37,932
Feb 14, 2025 36.22 36.44 36.01 36.21 0.31 0.86% 29,024
Feb 13, 2025 35.99 36.20 35.50 35.90 0.31 0.87% 34,322
Feb 12, 2025 35.44 36.41 35.18 35.59 -0.18 -0.50% 62,800
Feb 11, 2025 35.79 36.52 35.49 35.77 -0.45 -1.24% 51,600
Feb 10, 2025 35.42 36.65 34.98 36.22 0.73 2.06% 78,100
Feb 7, 2025 36.04 36.29 35.44 35.49 -0.67 -1.85% 49,700
Feb 6, 2025 36.94 37.52 34.58 36.16 -0.78 -2.11% 75,500
Feb 5, 2025 36.67 37.00 36.43 36.94 0.45 1.23% 60,200
Feb 4, 2025 35.81 36.54 35.81 36.49 0.47 1.30% 67,900
Feb 3, 2025 34.85 36.13 34.62 36.02 0.23 0.64% 36,800
Jan 31, 2025 36.50 36.73 35.68 35.79 -0.69 -1.89% 61,800
Jan 30, 2025 37.02 37.02 36.18 36.48 -0.19 -0.52% 28,506
Jan 29, 2025 36.27 37.19 35.92 36.67 0.09 0.25% 36,400
Jan 28, 2025 36.26 36.81 35.99 36.58 0.51 1.41% 63,200
Jan 27, 2025 35.91 36.47 35.39 36.07 -0.26 -0.72% 48,606
Jan 24, 2025 35.85 36.65 35.71 36.33 0.31 0.86% 57,600
Jan 23, 2025 35.96 36.32 35.77 36.02 -0.01 -0.03% 68,319
Jan 22, 2025 35.50 36.28 35.28 36.03 0.36 1.01% 50,419
Jan 21, 2025 35.87 36.30 35.41 35.67 -0.02 -0.06% 49,924
Jan 17, 2025 35.32 36.80 35.32 35.69 0.63 1.80% 55,207
Jan 16, 2025 34.24 35.06 34.16 35.06 0.58 1.68% 76,619