Regional Management Corp. (RM)
NYSE: RM
· Real-Time Price · USD
41.47
-1.01 (-2.38%)
At close: Sep 26, 2025, 1:35 PM
RM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 42.40 | 43.15 | 42.17 | 42.48 | 42.48 | -0.35% | 24,248 |
| Sep 24, 2025 | 43.43 | 43.50 | 42.55 | 42.63 | 42.63 | -1.91% | 32,910 |
| Sep 23, 2025 | 44.32 | 45.17 | 43.39 | 43.46 | 43.46 | -1.38% | 39,000 |
| Sep 22, 2025 | 43.94 | 45.73 | 43.04 | 44.07 | 44.07 | -0.29% | 48,000 |
| Sep 19, 2025 | 45.54 | 45.54 | 43.52 | 44.20 | 44.20 | -2.94% | 142,303 |
| Sep 18, 2025 | 43.82 | 46.00 | 43.73 | 45.54 | 45.54 | 3.83% | 59,831 |
| Sep 17, 2025 | 43.97 | 44.89 | 43.57 | 43.86 | 43.86 | -0.54% | 49,700 |
| Sep 16, 2025 | 44.15 | 44.98 | 43.70 | 44.10 | 44.10 | 0.41% | 52,236 |
| Sep 15, 2025 | 42.86 | 44.50 | 42.86 | 43.92 | 43.92 | 3.03% | 31,231 |
| Sep 12, 2025 | 43.07 | 43.33 | 42.41 | 42.63 | 42.63 | -0.79% | 27,900 |
| Sep 11, 2025 | 42.30 | 43.10 | 42.00 | 42.97 | 42.97 | 2.12% | 30,003 |
| Sep 10, 2025 | 41.97 | 42.41 | 41.11 | 42.08 | 42.08 | 0.33% | 48,307 |
| Sep 9, 2025 | 43.15 | 43.71 | 41.88 | 41.94 | 41.94 | -2.96% | 29,509 |
| Sep 8, 2025 | 43.26 | 43.38 | 42.75 | 43.22 | 43.22 | 0.30% | 32,900 |
| Sep 5, 2025 | 43.92 | 44.71 | 42.77 | 43.09 | 43.09 | -1.62% | 29,300 |
| Sep 4, 2025 | 42.65 | 44.04 | 42.18 | 43.80 | 43.80 | 2.29% | 54,816 |
| Sep 3, 2025 | 43.43 | 44.21 | 42.38 | 42.82 | 42.82 | -2.33% | 63,502 |
| Sep 2, 2025 | 43.28 | 44.27 | 43.04 | 43.84 | 43.84 | 0.00% | 47,515 |
| Aug 29, 2025 | 43.25 | 43.91 | 43.19 | 43.84 | 43.84 | 1.32% | 41,849 |
| Aug 28, 2025 | 42.33 | 43.36 | 42.17 | 43.27 | 43.27 | 2.22% | 47,518 |