RM Historical Prices

REGIONAL MANAGEMENT CORP · daily open, high, low, close & volume

View chart

Trading days

249

Period high

44.30

Period low

29.89

Period change

-13.81%

Date	Open	High	Low	Close	Change	Volume
Oct 28, 2026	33.08	33.90	32.62	33.65	+2.31%	72,732
Oct 27, 2026	32.88	33.36	32.29	32.89	+1.08%	68,814
Oct 26, 2026	32.85	33.89	32.53	32.54	-0.61%	92,120
Oct 23, 2026	33.61	33.62	32.43	32.74	-4.04%	87,297
Oct 22, 2026	33.46	35.00	33.46	34.12	+1.64%	74,334
Oct 21, 2026	33.82	34.09	33.43	33.57	-0.53%	77,963
Oct 20, 2026	34.43	34.87	33.58	33.75	-0.85%	114,795
Oct 19, 2026	33.96	35.11	33.95	34.04	-0.96%	76,709
Oct 16, 2026	34.64	35.10	34.20	34.37	-0.29%	96,460
Oct 15, 2026	33.73	34.85	33.73	34.47	+3.27%	133,629
Oct 14, 2026	34.31	34.40	32.99	33.38	-2.99%	109,656
Oct 13, 2026	33.98	34.52	33.31	34.41	+2.38%	120,537
Oct 12, 2026	33.52	33.97	32.91	33.61	+0.30%	103,180
Oct 9, 2026	33.80	34.05	33.19	33.51	-1.21%	100,922
Oct 8, 2026	33.17	33.95	32.68	33.92	+2.17%	122,278
Oct 7, 2026	32.48	33.69	32.29	33.20	+1.22%	83,783
Oct 6, 2026	33.03	33.20	32.56	32.80	+0.09%	74,116
Oct 5, 2026	32.00	32.93	31.64	32.77	+3.05%	130,111
Oct 2, 2026	31.47	32.12	31.12	31.80	+2.61%	105,176
Oct 1, 2026	30.05	31.01	29.89	30.99	+2.51%	97,453
Sep 30, 2026	30.67	30.74	29.92	30.23	-1.11%	59,059
Sep 29, 2026	30.37	30.92	30.16	30.57	+0.46%	59,074
Sep 28, 2026	30.70	30.89	30.37	30.43	-1.27%	76,289
Sep 25, 2026	30.40	30.92	30.23	30.82	+1.38%	61,757
Sep 24, 2026	30.96	30.99	30.12	30.40	-1.04%	56,041
Sep 23, 2026	31.14	31.14	30.49	30.72	-1.79%	63,888
Sep 22, 2026	31.93	32.13	31.15	31.28	-0.70%	100,197
Sep 21, 2026	31.63	31.95	31.27	31.50	+0.35%	65,906
Sep 18, 2026	31.80	32.28	31.33	31.39	-2.21%	164,851
Sep 17, 2026	32.82	32.82	32.00	32.10	-0.06%	44,783
Sep 16, 2026	32.06	32.64	31.70	32.12	-0.46%	72,979
Sep 15, 2026	32.68	32.74	31.95	32.27	-1.91%	72,547
Sep 14, 2026	33.35	33.45	32.73	32.90	-0.27%	55,948
Sep 11, 2026	33.16	33.16	32.52	32.99	+0.49%	41,984
Sep 9, 2026	32.70	33.19	32.52	32.83	-0.58%	42,121
Sep 8, 2026	33.44	33.44	32.74	33.02	-1.96%	61,475
Sep 4, 2026	33.02	33.78	32.94	33.68	+1.66%	49,230
Sep 3, 2026	33.53	33.78	32.98	33.13	+0.27%	41,172
Sep 2, 2026	32.20	33.52	31.93	33.04	+2.96%	107,495
Aug 31, 2026	32.50	32.58	31.90	32.09	-1.41%	72,079
Aug 28, 2026	32.83	33.63	32.44	32.55	-0.40%	55,535
Aug 27, 2026	32.60	32.88	31.84	32.68	+0.09%	84,673
Aug 26, 2026	33.30	33.84	32.39	32.65	-2.07%	62,441
Aug 25, 2026	34.82	34.94	33.34	33.34	-3.73%	62,556
Aug 24, 2026	34.26	35.14	34.26	34.63	+1.52%	122,325
Aug 21, 2026	33.58	34.39	33.50	34.11	+2.34%	151,046
Aug 20, 2026	33.23	33.64	32.57	33.33	-0.69%	141,111
Aug 19, 2026	33.71	34.42	33.48	33.56	-1.24%	118,681
Aug 18, 2026	33.81	34.70	33.67	33.98	+0.95%	111,398
Aug 17, 2026	33.37	33.75	33.06	33.66	+0.48%	125,387
Aug 14, 2026	33.17	33.83	33.03	33.50	+2.51%	184,237
Aug 13, 2026	32.65	33.02	32.26	32.68	+1.59%	59,263
Aug 12, 2026	31.75	32.30	31.35	32.17	+1.71%	192,521
Aug 11, 2026	31.51	32.15	31.36	31.63	+0.41%	85,140
Aug 10, 2026	32.47	32.81	31.40	31.50	-3.93%	61,138
Aug 7, 2026	33.20	33.58	32.68	32.79	-0.79%	60,278
Aug 6, 2026	32.61	33.31	32.14	33.05	+1.72%	109,302
Aug 5, 2026	34.34	35.06	32.34	32.49	-3.99%	101,753
Aug 4, 2026	34.88	35.51	33.74	33.84	-2.53%	193,099
Aug 3, 2026	32.02	35.26	32.02	34.72	+7.59%	223,729
Jul 31, 2026	31.88	32.53	30.82	32.27	+0.03%	125,552
Jul 30, 2026	40.50	40.50	31.11	32.26	-23.84%	258,507
Jul 29, 2026	42.70	43.15	42.00	42.36	-0.52%	54,557
Jul 28, 2026	42.44	43.16	42.06	42.58	+1.65%	50,815
Jul 27, 2026	42.24	42.53	41.82	41.89	+0.58%	62,598
Jul 24, 2026	41.40	42.91	41.07	41.65	+1.31%	72,660
Jul 23, 2026	41.85	41.85	40.82	41.11	-3.32%	63,054
Jul 22, 2026	42.16	43.39	41.83	42.52	-0.14%	121,485
Jul 21, 2026	41.46	42.77	41.13	42.58	+2.36%	64,990
Jul 20, 2026	40.98	42.67	40.98	41.60	-0.14%	58,349
Jul 17, 2026	41.99	43.34	41.58	41.66	-2.44%	41,702
Jul 16, 2026	42.65	43.90	42.52	42.70	+1.26%	73,669
Jul 15, 2026	43.74	43.91	42.10	42.17	-2.25%	60,014
Jul 14, 2026	43.00	43.70	43.00	43.14	-0.28%	75,529
Jul 13, 2026	43.70	44.30	42.65	43.26	-0.55%	74,823
Jul 10, 2026	42.46	43.93	42.46	43.50	+2.35%	93,689
Jul 9, 2026	40.41	42.84	39.85	42.50	+5.04%	107,585
Jul 8, 2026	41.75	41.75	39.85	40.46	-3.39%	135,737
Jul 7, 2026	42.38	42.50	41.51	41.88	-0.02%	68,889
Jul 6, 2026	41.71	42.41	41.71	41.89	+0.55%	51,382
Jul 2, 2026	42.41	42.98	41.24	41.66	-1.63%	59,067
Jul 1, 2026	41.51	42.60	41.30	42.35	+2.79%	104,570
Jun 30, 2026	41.74	42.15	41.17	41.20	-0.82%	42,586
Jun 29, 2026	40.84	41.85	39.66	41.54	+1.22%	92,380
Jun 26, 2026	39.05	41.04	38.83	41.04	+5.42%	205,888
Jun 25, 2026	38.80	39.44	38.46	38.93	-0.05%	32,794
Jun 24, 2026	38.69	39.73	38.66	38.95	+0.13%	49,506
Jun 23, 2026	37.28	39.05	37.28	38.90	+4.15%	105,948
Jun 22, 2026	37.36	37.86	37.13	37.35	+0.40%	50,204
Jun 18, 2026	37.18	37.80	37.03	37.20	+0.81%	82,867
Jun 17, 2026	36.85	38.30	36.59	36.90	-0.73%	73,842
Jun 16, 2026	37.21	37.83	36.61	37.17	+1.09%	54,038
Jun 15, 2026	37.74	38.13	36.70	36.77	-1.18%	48,439
Jun 12, 2026	36.96	38.00	36.42	37.21	+1.03%	24,907
Jun 11, 2026	36.35	36.93	35.46	36.83	+1.43%	26,111
Jun 10, 2026	36.53	36.96	35.90	36.31	+0.33%	64,657
Jun 9, 2026	36.09	37.02	35.79	36.19	+1.71%	47,308
Jun 8, 2026	36.06	36.20	35.13	35.58	-0.97%	48,047
Jun 5, 2026	36.10	36.31	35.40	35.93	+0.00%	38,462
Jun 4, 2026	34.71	36.17	34.66	35.93	+4.94%	38,275
Jun 3, 2026	35.05	35.05	33.80	34.24	-3.77%	47,378
Jun 2, 2026	36.45	36.90	35.50	35.58	-3.00%	43,411
Jun 1, 2026	36.76	37.26	36.48	36.68	-0.22%	55,026
May 29, 2026	36.50	37.40	36.29	36.76	+1.32%	64,755
May 28, 2026	36.14	36.69	35.88	36.28	-0.74%	62,181
May 27, 2026	36.72	37.26	36.27	36.55	+0.44%	42,915
May 26, 2026	35.46	36.44	35.40	36.39	+2.91%	46,973
May 22, 2026	35.46	35.85	35.01	35.36	-0.62%	53,163
May 21, 2026	36.45	36.51	34.70	35.58	+1.77%	95,879
May 20, 2026	33.46	34.96	33.36	34.96	+2.94%	54,815
May 19, 2026	34.69	35.02	33.77	33.96	-3.44%	52,606
May 18, 2026	34.85	35.97	34.67	35.17	+2.84%	92,232
May 15, 2026	34.78	34.80	33.30	34.20	-1.95%	44,167
May 14, 2026	34.48	34.93	34.48	34.88	+2.17%	49,272
May 13, 2026	33.91	34.20	33.33	34.14	-0.32%	62,090
May 12, 2026	34.19	34.70	33.51	34.25	-0.35%	70,274
May 11, 2026	35.32	35.32	34.11	34.37	-2.74%	56,648
May 8, 2026	34.98	35.43	34.53	35.34	+1.06%	41,249
May 7, 2026	35.23	35.90	34.78	34.97	+0.00%	61,151
May 6, 2026	35.19	35.91	34.55	34.97	+0.37%	47,739
May 5, 2026	34.17	35.50	34.17	34.84	+2.83%	60,094
May 4, 2026	34.45	35.29	33.71	33.88	-3.03%	59,871
May 1, 2026	37.47	37.70	34.81	34.94	-6.45%	67,037
Apr 30, 2026	39.24	41.51	36.17	37.35	-3.04%	84,078
Apr 29, 2026	39.36	39.36	38.00	38.52	-2.03%	59,136
Apr 28, 2026	39.98	40.04	39.28	39.32	-0.88%	40,065
Apr 27, 2026	39.03	39.83	39.03	39.67	+1.33%	27,742
Apr 24, 2026	38.52	39.28	37.84	39.15	+1.03%	69,396
Apr 23, 2026	39.21	39.69	37.67	38.75	-1.82%	64,419
Apr 22, 2026	38.70	39.80	38.67	39.47	+3.14%	57,894
Apr 21, 2026	39.95	40.60	38.05	38.27	-3.75%	49,083
Apr 20, 2026	39.73	40.27	39.23	39.76	-0.58%	82,249
Apr 17, 2026	39.09	40.40	38.34	39.99	+3.76%	95,866
Apr 16, 2026	37.95	38.72	37.95	38.54	+0.84%	58,993
Apr 15, 2026	37.90	38.50	37.85	38.22	+0.68%	79,609
Apr 14, 2026	37.67	38.38	37.67	37.96	+0.48%	48,693
Apr 13, 2026	36.20	37.85	36.20	37.78	+3.91%	84,558
Apr 10, 2026	36.49	36.61	36.22	36.36	-0.47%	43,995
Apr 9, 2026	35.62	36.70	35.19	36.53	+2.93%	85,221
Apr 8, 2026	35.55	36.14	35.04	35.49	+2.75%	102,315
Apr 7, 2026	34.14	35.15	33.80	34.54	+0.91%	65,462
Apr 6, 2026	33.01	34.36	33.01	34.23	+3.35%	58,294
Apr 2, 2026	32.08	33.13	31.25	33.12	+1.60%	75,752
Apr 1, 2026	32.48	32.95	32.14	32.60	+1.09%	52,565
Mar 31, 2026	31.90	32.51	31.58	32.25	+1.57%	38,635
Mar 30, 2026	31.14	32.15	31.14	31.75	+1.24%	50,996
Mar 27, 2026	32.03	32.33	30.84	31.36	-3.30%	62,003
Mar 26, 2026	32.09	32.55	31.75	32.43	+0.50%	61,412
Mar 25, 2026	33.02	33.02	31.74	32.27	-0.52%	78,458
Mar 24, 2026	32.18	32.98	31.87	32.44	-0.40%	65,861
Mar 23, 2026	32.21	33.07	31.64	32.57	+3.69%	58,704
Mar 20, 2026	31.26	31.61	30.75	31.41	+1.06%	126,239
Mar 19, 2026	30.61	32.00	30.53	31.08	+0.62%	40,412
Mar 18, 2026	31.36	31.77	30.80	30.89	-1.84%	36,461
Mar 17, 2026	31.42	31.73	31.13	31.47	+1.81%	36,362
Mar 16, 2026	31.22	31.55	30.46	30.91	+0.10%	57,814
Mar 13, 2026	31.63	32.34	30.69	30.88	-1.87%	38,042
Mar 12, 2026	31.28	31.75	31.00	31.47	-1.72%	40,379
Mar 11, 2026	32.23	32.56	31.47	32.02	-0.99%	43,157
Mar 10, 2026	31.84	32.85	31.76	32.34	+0.09%	49,038
Mar 9, 2026	31.67	32.44	30.89	32.31	+0.22%	37,889
Mar 6, 2026	32.30	32.35	31.00	32.24	-2.89%	49,528
Mar 5, 2026	33.83	35.13	32.81	33.20	-2.09%	49,458
Mar 4, 2026	32.98	34.35	32.90	33.91	+4.53%	70,679
Mar 3, 2026	31.52	32.73	31.30	32.44	+0.28%	52,382
Mar 2, 2026	31.23	32.73	31.11	32.35	+1.67%	30,630
Feb 27, 2026	32.56	33.31	31.66	31.82	-4.24%	54,572
Feb 26, 2026	33.38	33.69	32.63	33.23	+0.94%	40,432
Feb 25, 2026	32.25	33.09	31.58	32.92	+3.42%	39,297
Feb 24, 2026	32.37	33.31	31.58	31.83	-0.53%	57,402
Feb 23, 2026	34.40	34.55	31.96	32.00	-7.51%	81,042
Feb 20, 2026	34.20	35.07	34.20	34.60	-0.46%	80,648
Feb 19, 2026	34.51	35.00	34.34	34.76	-0.88%	54,225
Feb 18, 2026	35.00	35.73	34.84	35.07	-0.06%	109,900
Feb 17, 2026	34.32	35.44	34.32	35.09	+1.50%	70,378
Feb 13, 2026	34.78	35.09	34.52	34.57	+0.58%	57,080
Feb 12, 2026	34.51	35.22	33.44	34.37	+1.12%	92,461
Feb 11, 2026	35.00	35.20	33.94	33.99	-2.16%	68,225
Feb 10, 2026	34.66	35.27	34.35	34.74	+0.00%	88,285
Feb 9, 2026	35.63	36.23	34.56	34.74	-2.28%	88,806
Feb 6, 2026	35.00	36.43	34.94	35.55	+3.13%	98,373
Feb 5, 2026	39.15	39.15	33.23	34.47	-14.57%	124,306
Feb 4, 2026	38.70	41.06	38.40	40.35	+4.48%	59,733
Feb 3, 2026	38.65	39.65	37.92	38.62	+0.29%	81,489
Feb 2, 2026	36.76	39.39	36.34	38.51	+3.94%	67,117
Jan 30, 2026	36.50	37.28	35.16	37.05	+2.75%	57,127
Jan 29, 2026	35.52	36.13	35.21	36.06	+1.15%	41,060
Jan 28, 2026	37.00	37.34	35.56	35.65	-3.47%	40,991
Jan 27, 2026	37.24	37.99	36.26	36.93	-0.35%	39,378
Jan 26, 2026	36.73	37.24	36.10	37.06	+0.41%	31,024
Jan 23, 2026	38.30	38.30	36.57	36.91	-3.81%	47,413
Jan 22, 2026	37.52	38.75	37.52	38.37	+2.35%	49,385
Jan 21, 2026	36.25	37.50	36.25	37.49	+3.65%	54,596
Jan 20, 2026	36.96	37.30	35.99	36.17	-3.78%	40,333
Jan 16, 2026	38.15	38.60	37.40	37.59	-1.18%	29,364
Jan 15, 2026	37.90	38.56	37.45	38.04	-0.37%	64,869
Jan 14, 2026	38.50	38.50	37.38	38.18	-0.57%	47,147
Jan 13, 2026	37.81	38.72	37.75	38.40	+1.45%	34,513
Jan 12, 2026	38.67	39.24	37.41	37.85	-3.17%	39,098
Jan 9, 2026	39.18	39.73	38.36	39.09	+0.23%	64,904
Jan 8, 2026	38.09	39.16	37.73	39.00	+2.09%	67,353
Jan 7, 2026	39.22	39.22	37.85	38.20	-2.20%	32,209
Jan 6, 2026	39.38	39.38	38.40	39.06	-1.98%	40,933
Jan 5, 2026	39.02	40.55	39.02	39.85	+1.55%	61,007
Jan 2, 2026	39.17	39.46	38.28	39.24	+1.26%	62,516
Dec 31, 2025	39.48	39.85	38.59	38.75	-2.20%	26,224
Dec 30, 2025	39.57	39.83	39.06	39.62	+0.66%	35,767
Dec 29, 2025	40.15	40.41	39.00	39.36	-1.89%	33,697
Dec 26, 2025	40.29	40.70	39.67	40.12	-1.06%	51,893
Dec 24, 2025	40.08	40.70	39.85	40.55	+0.90%	39,953
Dec 23, 2025	40.18	40.74	39.64	40.19	+0.10%	42,376
Dec 22, 2025	40.70	40.74	39.62	40.15	-0.99%	50,016
Dec 19, 2025	39.79	40.65	39.32	40.55	+1.45%	137,810
Dec 18, 2025	39.52	40.46	39.25	39.97	+2.67%	50,701
Dec 17, 2025	38.98	39.76	38.83	38.93	-0.46%	45,761
Dec 16, 2025	39.46	40.45	39.10	39.11	-1.14%	45,398
Dec 15, 2025	40.00	40.34	39.25	39.56	-1.30%	52,484
Dec 12, 2025	39.81	40.40	39.50	40.08	+0.75%	49,514
Dec 11, 2025	37.67	40.11	37.35	39.78	+5.80%	69,445
Dec 10, 2025	37.06	38.42	36.52	37.60	+2.04%	162,169
Dec 9, 2025	35.99	37.74	35.99	36.85	+1.24%	58,962
Dec 8, 2025	37.00	37.00	36.19	36.40	-0.79%	36,934
Dec 5, 2025	37.16	37.33	36.11	36.69	-1.11%	46,115
Dec 4, 2025	37.44	37.57	36.82	37.10	-1.46%	31,322
Dec 3, 2025	37.45	37.73	37.04	37.65	+1.70%	36,450
Dec 2, 2025	37.72	37.72	36.84	37.02	-1.67%	46,340
Dec 1, 2025	38.67	38.67	37.22	37.65	-1.03%	69,033
Nov 28, 2025	38.56	38.69	37.55	38.04	-2.76%	21,841
Nov 26, 2025	37.30	39.68	37.30	39.12	+4.32%	61,331
Nov 25, 2025	36.63	37.87	35.92	37.50	+1.68%	99,274
Nov 24, 2025	36.35	37.41	36.35	36.88	+1.01%	86,060
Nov 21, 2025	36.65	37.98	36.01	36.51	-0.08%	110,227
Nov 20, 2025	36.48	36.98	35.99	36.54	+1.08%	54,206
Nov 19, 2025	36.57	36.57	35.44	36.15	-0.14%	41,972
Nov 18, 2025	36.11	36.65	35.73	36.20	+0.25%	31,642
Nov 17, 2025	37.75	37.89	35.92	36.11	-3.89%	35,813
Nov 14, 2025	38.12	38.15	36.74	37.57	-2.72%	34,455
Nov 13, 2025	39.03	39.34	37.94	38.62	-1.68%	43,814
Nov 12, 2025	37.86	39.54	37.86	39.28	+3.78%	50,369
Nov 11, 2025	38.35	38.87	36.74	37.85	-1.36%	75,972
Nov 10, 2025	37.34	38.45	36.72	38.37	+3.67%	40,310
Nov 7, 2025	36.75	38.32	36.52	37.01	+0.71%	69,873
Nov 6, 2025	37.84	38.97	35.61	36.75	-10.08%	64,595
Nov 5, 2025	39.96	41.04	39.72	40.87	+3.63%	32,390
Nov 4, 2025	39.38	40.08	38.93	39.44	-1.52%	28,457
Nov 3, 2025	39.20	40.67	37.03	40.05	+1.78%	29,130
Oct 31, 2025	38.73	39.70	38.59	39.35	+0.59%	32,934
Oct 30, 2025	39.04	39.57	38.84	39.12	+0.20%	29,972
Oct 29, 2025	39.58	39.65	38.50	39.04	-2.18%	41,072

Daily open, high, low, close and volume for REGIONAL MANAGEMENT CORP (RM). Showing 249 trading days. Unadjusted prices.