Regional Management Corp. (RM)
NYSE: RM
· Real-Time Price · USD
37.74
-0.74 (-1.92%)
At close: Aug 15, 2025, 12:40 PM
RM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.79 | 38.50 | 37.30 | 38.48 | 38.48 | 0.97% | 96,976 |
| Aug 13, 2025 | 37.51 | 38.39 | 36.87 | 38.11 | 38.11 | 2.14% | 86,822 |
| Aug 12, 2025 | 36.30 | 37.59 | 35.97 | 37.31 | 37.31 | 3.61% | 71,718 |
| Aug 11, 2025 | 35.58 | 36.16 | 34.78 | 36.01 | 36.01 | 1.78% | 56,648 |
| Aug 8, 2025 | 34.64 | 35.41 | 34.44 | 35.38 | 35.38 | 3.06% | 42,400 |
| Aug 7, 2025 | 34.52 | 34.63 | 34.00 | 34.33 | 34.33 | 0.00% | 27,333 |
| Aug 6, 2025 | 34.27 | 34.63 | 33.97 | 34.33 | 34.33 | 0.12% | 33,114 |
| Aug 5, 2025 | 34.00 | 34.32 | 33.37 | 34.29 | 34.29 | 1.24% | 49,814 |
| Aug 4, 2025 | 33.37 | 33.91 | 33.28 | 33.87 | 33.87 | 3.23% | 33,500 |
| Aug 1, 2025 | 32.77 | 33.07 | 31.29 | 32.81 | 32.81 | -1.29% | 57,027 |
| Jul 31, 2025 | 33.79 | 34.87 | 32.82 | 33.24 | 33.24 | 6.85% | 52,300 |
| Jul 30, 2025 | 31.13 | 31.73 | 30.85 | 31.11 | 31.11 | -0.26% | 37,017 |
| Jul 29, 2025 | 31.91 | 31.91 | 31.15 | 31.19 | 31.19 | -1.73% | 22,524 |
| Jul 28, 2025 | 32.16 | 32.21 | 31.66 | 31.74 | 31.74 | -0.91% | 12,726 |
| Jul 25, 2025 | 32.03 | 32.22 | 31.52 | 32.03 | 32.03 | -0.19% | 15,243 |
| Jul 24, 2025 | 33.06 | 33.50 | 32.04 | 32.09 | 32.09 | -3.86% | 24,530 |
| Jul 23, 2025 | 33.11 | 33.43 | 33.08 | 33.38 | 33.38 | 1.99% | 24,324 |
| Jul 22, 2025 | 31.99 | 33.06 | 31.99 | 32.73 | 32.73 | 1.71% | 41,511 |
| Jul 21, 2025 | 32.59 | 33.03 | 32.13 | 32.18 | 32.18 | -0.40% | 40,600 |
| Jul 18, 2025 | 33.11 | 33.11 | 32.30 | 32.31 | 32.31 | -1.85% | 41,114 |