Regional Management Corp. (RM)
NYSE: RM
· Real-Time Price · USD
38.93
0.01 (0.03%)
At close: Oct 03, 2025, 3:59 PM
38.93
0.00%
After-hours: Oct 03, 2025, 06:15 PM EDT
RM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.14 | 40.27 | 38.73 | 38.93 | 38.93 | 0.03% | 35,458 |
| Oct 2, 2025 | 38.62 | 39.44 | 38.53 | 38.92 | 38.92 | 0.26% | 37,847 |
| Oct 1, 2025 | 38.35 | 39.47 | 37.83 | 38.82 | 38.82 | -0.36% | 69,800 |
| Sep 30, 2025 | 39.78 | 39.78 | 37.81 | 38.96 | 38.96 | -2.72% | 72,300 |
| Sep 29, 2025 | 41.37 | 41.37 | 39.69 | 40.05 | 40.05 | -3.10% | 41,935 |
| Sep 26, 2025 | 42.28 | 43.22 | 41.33 | 41.33 | 41.33 | -2.71% | 30,239 |
| 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 |
Page 1 of 136