Regional Management Corp. (RM)
NYSE: RM
· Real-Time Price · USD
43.16
-0.64 (-1.46%)
At close: Sep 05, 2025, 3:59 PM
43.09
-0.16%
After-hours: Sep 05, 2025, 06:10 PM EDT
RM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 41.06 | 42.40 | 41.06 | 42.33 | 42.33 | 2.05% | 34,501 |
| Aug 26, 2025 | 41.13 | 41.78 | 40.98 | 41.48 | 41.48 | 1.22% | 60,100 |
| Aug 25, 2025 | 40.54 | 42.05 | 40.39 | 40.98 | 40.98 | 1.11% | 72,400 |
| Aug 22, 2025 | 37.14 | 40.80 | 36.88 | 40.53 | 40.53 | 9.30% | 88,951 |
| Aug 21, 2025 | 37.64 | 37.64 | 36.95 | 37.08 | 37.08 | -1.44% | 29,708 |
| Aug 20, 2025 | 38.04 | 38.12 | 37.47 | 37.62 | 37.62 | -1.18% | 26,600 |
| Aug 19, 2025 | 37.87 | 38.10 | 37.26 | 38.07 | 37.77 | 0.79% | 26,400 |
| Aug 18, 2025 | 37.42 | 38.08 | 37.35 | 37.77 | 37.47 | 0.40% | 51,601 |
| Aug 15, 2025 | 38.61 | 38.61 | 37.37 | 37.62 | 37.32 | -2.23% | 62,000 |
| Aug 14, 2025 | 37.79 | 38.50 | 37.30 | 38.48 | 38.18 | 0.97% | 97,000 |
| Aug 13, 2025 | 37.51 | 38.39 | 36.87 | 38.11 | 37.81 | 2.14% | 86,822 |
| Aug 12, 2025 | 36.30 | 37.59 | 35.97 | 37.31 | 37.02 | 3.61% | 71,718 |
| Aug 11, 2025 | 35.58 | 36.16 | 34.78 | 36.01 | 35.73 | 1.78% | 56,648 |
| Aug 8, 2025 | 34.64 | 35.41 | 34.44 | 35.38 | 35.10 | 3.06% | 42,400 |
| Aug 7, 2025 | 34.52 | 34.63 | 34.00 | 34.33 | 34.06 | 0.00% | 27,333 |