Skip to main content

Regional Management Corp. Common Stock (NY:RM)

43.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 43.28 44.27 43.04 43.84 47,515 +0.00(+0.00%)
Aug 29, 2025 43.25 43.91 43.19 43.84 41,849 +0.57(+1.32%)
Aug 28, 2025 42.33 43.36 42.16 43.27 47,518 +0.94(+2.22%)
Aug 27, 2025 41.06 42.40 41.06 42.33 34,501 +0.85(+2.05%)
Aug 26, 2025 41.13 41.78 40.98 41.48 60,099 +0.50(+1.22%)
Aug 25, 2025 40.54 42.05 40.39 40.98 72,364 +0.45(+1.11%)
Aug 22, 2025 37.14 40.80 36.88 40.53 88,951 +3.45(+9.30%)
Aug 21, 2025 37.64 37.64 36.95 37.08 29,708 -0.54(-1.44%)
Aug 20, 2025 38.04 38.12 37.47 37.62 26,590 -0.15(-0.40%)
Aug 19, 2025 37.57 37.80 36.97 37.77 26,582 +0.30(+0.79%)
Aug 18, 2025 37.13 37.78 37.06 37.47 52,010 +0.15(+0.40%)
Aug 15, 2025 38.31 38.31 37.08 37.32 62,480 -0.85(-2.24%)
Aug 14, 2025 37.49 38.20 37.01 38.18 97,746 +0.37(+0.97%)
Aug 13, 2025 37.21 38.09 36.57 37.81 87,511 +0.79(+2.14%)
Aug 12, 2025 36.01 37.29 35.69 37.02 72,276 +1.29(+3.61%)
Aug 11, 2025 35.30 35.88 34.50 35.73 57,097 +0.62(+1.78%)
Aug 08, 2025 34.37 35.13 34.17 35.10 42,694 +1.04(+3.06%)
Aug 07, 2025 34.25 34.36 33.73 34.06 27,550 +0.00(+0.00%)
Aug 06, 2025 34.00 34.36 33.70 34.06 33,377 +0.04(+0.12%)
Aug 05, 2025 33.73 34.05 33.11 34.02 50,209 +0.42(+1.24%)
Aug 04, 2025 33.11 33.64 33.02 33.60 33,722 +1.05(+3.23%)
Aug 01, 2025 32.51 32.81 31.04 32.55 57,479 -0.43(-1.29%)
Jul 31, 2025 33.52 34.60 32.56 32.98 52,713 +2.11(+6.85%)
Jul 30, 2025 30.88 31.48 30.60 30.86 37,311 -0.08(-0.26%)
Jul 29, 2025 31.66 31.66 30.90 30.94 22,702 -0.55(-1.73%)
Jul 28, 2025 31.91 31.95 31.41 31.49 12,827 -0.29(-0.91%)
Jul 25, 2025 31.78 31.96 31.27 31.78 15,364 -0.06(-0.19%)
Jul 24, 2025 32.80 33.23 31.79 31.84 24,724 -1.28(-3.86%)
Jul 23, 2025 32.85 33.16 32.82 33.12 24,517 +0.64(+1.99%)
Jul 22, 2025 31.74 32.80 31.74 32.47 41,840 +0.55(+1.71%)
Jul 21, 2025 32.33 32.77 31.88 31.93 40,893 -0.13(-0.40%)
Jul 18, 2025 32.85 32.85 32.05 32.06 41,440 -0.61(-1.85%)
Jul 17, 2025 32.02 33.05 32.02 32.66 29,936 +0.54(+1.67%)
Jul 16, 2025 31.88 32.22 31.48 32.12 32,793 +0.60(+1.89%)
Jul 15, 2025 32.67 32.67 30.67 31.53 53,236 -0.81(-2.52%)
Jul 14, 2025 32.32 32.45 31.92 32.34 31,058 +0.25(+0.77%)
Jul 11, 2025 32.96 32.96 32.07 32.10 52,564 -0.94(-2.85%)
Jul 10, 2025 32.59 33.27 32.45 33.04 46,780 +0.27(+0.82%)
Jul 09, 2025 33.00 33.00 32.51 32.77 44,521 +0.08(+0.24%)
Jul 08, 2025 33.16 33.72 32.62 32.69 68,782 -0.15(-0.45%)
Jul 07, 2025 32.17 33.15 32.17 32.84 59,036 +0.16(+0.49%)
Jul 03, 2025 32.00 32.87 31.73 32.68 31,307 +1.04(+3.29%)
Jul 02, 2025 30.76 31.81 30.72 31.64 42,058 +1.04(+3.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.