Regional Management Corp. Common Stock (RM)

Last Price33.04

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 3rd, 5:50 AM EDT

Historical Prices For Regional Management Corp. Common Stock (RM)

Date Range:

2026-06-03 - 2026-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2026	32.20	33.52	31.93	33.04	107,494	33.04
9/01/2026	31.80	32.08	31.52	31.83	62,084	31.83
8/31/2026	32.50	32.58	31.90	32.09	72,077	32.09
8/28/2026	32.83	33.63	32.44	32.55	55,535	32.55
8/27/2026	32.60	32.88	31.84	32.68	84,672	32.68
8/26/2026	33.30	33.84	32.39	32.65	62,441	32.65
8/25/2026	34.82	34.94	33.34	33.34	62,555	33.34
8/24/2026	34.26	35.14	34.26	34.63	122,325	34.63
8/21/2026	33.58	34.39	33.50	34.11	151,046	34.11
8/20/2026	33.23	33.64	32.57	33.33	141,111	33.33
8/19/2026	33.71	34.42	33.48	33.56	118,680	33.56
8/18/2026	33.81	34.70	33.67	33.98	111,397	33.68
8/17/2026	33.37	33.75	33.06	33.66	125,386	33.36
8/14/2026	33.17	33.83	33.03	33.50	184,238	33.20
8/13/2026	32.65	33.02	32.26	32.68	59,263	32.39
8/12/2026	31.75	32.30	31.35	32.17	192,521	31.89
8/11/2026	31.51	32.15	31.36	31.63	85,138	31.35
8/10/2026	32.47	32.81	31.40	31.50	61,138	31.22
8/07/2026	33.20	33.58	32.68	32.79	60,278	32.50
8/06/2026	32.61	33.31	32.14	33.05	109,305	32.76
8/05/2026	34.34	35.06	32.34	32.49	101,760	32.20
8/04/2026	34.88	35.51	33.74	33.84	193,156	33.54
8/03/2026	32.02	35.26	32.02	34.72	223,729	34.41
7/31/2026	31.88	32.53	30.82	32.27	125,553	31.99
7/30/2026	40.50	40.50	31.11	32.26	258,505	31.98
7/29/2026	42.70	43.15	42.00	42.36	54,556	41.99
7/28/2026	42.44	43.16	42.06	42.58	50,817	42.20
7/27/2026	42.24	42.53	41.82	41.89	62,597	41.52
7/24/2026	41.40	42.91	41.07	41.65	72,660	41.28
7/23/2026	41.85	41.85	40.82	41.11	63,054	40.75
7/22/2026	42.16	43.39	41.83	42.52	121,485	42.14
7/21/2026	41.46	42.77	41.13	42.58	64,990	42.20
7/20/2026	40.98	42.67	40.98	41.60	58,349	41.23
7/17/2026	41.99	43.34	41.58	41.66	41,702	41.29
7/16/2026	42.65	43.90	42.52	42.70	73,665	42.32
7/15/2026	43.74	43.91	42.10	42.17	60,025	41.80
7/14/2026	43.00	43.70	43.00	43.14	75,529	42.76
7/13/2026	43.70	44.30	42.65	43.26	74,823	42.88
7/10/2026	42.46	43.93	42.46	43.50	93,689	43.12
7/09/2026	40.41	42.84	39.85	42.50	107,585	42.12
7/08/2026	41.75	41.75	39.85	40.46	135,737	40.10
7/07/2026	42.38	42.50	41.51	41.88	68,889	41.51
7/06/2026	41.71	42.41	41.71	41.89	51,382	41.52
7/02/2026	42.41	42.98	41.24	41.66	59,067	41.29
7/01/2026	41.51	42.60	41.30	42.35	104,570	41.98
6/30/2026	41.74	42.15	41.17	41.20	42,586	40.84
6/29/2026	40.84	41.85	39.66	41.54	92,380	41.17
6/26/2026	39.05	41.04	38.83	41.04	205,888	40.68
6/25/2026	38.80	39.44	38.46	38.93	32,794	38.59
6/24/2026	38.69	39.73	38.66	38.95	49,506	38.61
6/23/2026	37.28	39.05	37.28	38.90	105,948	38.56
6/22/2026	37.36	37.86	37.13	37.35	50,204	37.02
6/18/2026	37.18	37.80	37.03	37.20	82,867	36.87
6/17/2026	36.85	38.30	36.59	36.90	73,852	36.57
6/16/2026	37.21	37.83	36.61	37.17	54,038	36.84
6/15/2026	37.74	38.13	36.70	36.77	48,439	36.45
6/12/2026	36.96	38.00	36.42	37.21	24,907	36.88
6/11/2026	36.35	36.93	35.46	36.83	26,111	36.50
6/10/2026	36.53	36.96	35.90	36.31	64,658	35.99
6/09/2026	36.09	37.02	35.95	36.19	47,308	35.87
6/08/2026	36.06	36.20	35.13	35.58	48,048	35.27
6/05/2026	36.10	36.31	35.40	35.93	38,463	35.61
6/04/2026	34.71	36.17	34.66	35.93	38,276	35.61
6/03/2026	35.05	35.05	33.80	34.24	47,379	33.94