Skip to main content

Regional Management Corp. Common Stock (NY:RM)

30.25 +1.04 (+3.56%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.39 29.86 29.20 29.21 28,177 -0.12(-0.41%)
Jun 27, 2025 29.23 29.56 29.00 29.33 124,619 +0.15(+0.51%)
Jun 26, 2025 29.00 29.20 28.80 29.18 14,400 +0.41(+1.43%)
Jun 25, 2025 28.99 28.99 28.60 28.77 25,261 -0.12(-0.42%)
Jun 24, 2025 28.22 29.38 28.22 28.89 79,088 +1.05(+3.77%)
Jun 23, 2025 28.09 28.79 26.98 27.84 25,466 -0.32(-1.14%)
Jun 20, 2025 27.97 28.41 27.86 28.16 117,047 +0.48(+1.73%)
Jun 18, 2025 27.19 28.23 27.19 27.68 31,097 +0.44(+1.62%)
Jun 17, 2025 28.05 28.50 27.21 27.24 35,764 -0.92(-3.27%)
Jun 16, 2025 28.22 29.42 28.00 28.16 55,980 +0.01(+0.04%)
Jun 13, 2025 28.55 29.32 28.11 28.15 76,286 -0.85(-2.93%)
Jun 12, 2025 28.86 29.53 28.77 29.00 68,948 +0.03(+0.10%)
Jun 11, 2025 28.71 29.35 28.62 28.97 70,801 +0.54(+1.90%)
Jun 10, 2025 27.78 28.51 27.78 28.43 41,119 +0.59(+2.12%)
Jun 09, 2025 27.81 28.09 27.30 27.84 38,856 +0.40(+1.46%)
Jun 06, 2025 27.36 27.54 26.90 27.44 25,915 +0.46(+1.70%)
Jun 05, 2025 26.88 27.21 26.80 26.98 46,831 +0.13(+0.48%)
Jun 04, 2025 26.69 27.20 26.51 26.85 35,033 +0.10(+0.37%)
Jun 03, 2025 26.30 26.84 26.14 26.75 33,721 +0.41(+1.56%)
Jun 02, 2025 26.36 26.70 26.06 26.34 29,267 -0.11(-0.42%)
May 30, 2025 26.70 27.00 26.23 26.45 29,094 -0.30(-1.12%)
May 29, 2025 26.58 26.76 26.16 26.75 35,206 +0.31(+1.17%)
May 28, 2025 26.77 26.77 26.37 26.44 37,902 -0.42(-1.56%)
May 27, 2025 26.56 27.19 26.25 26.86 50,760 +0.56(+2.13%)
May 23, 2025 26.07 26.51 26.07 26.30 40,407 -0.14(-0.53%)
May 22, 2025 26.93 27.30 26.41 26.44 58,341 -0.67(-2.47%)
May 21, 2025 27.54 28.11 27.07 27.11 76,570 -0.73(-2.62%)
May 20, 2025 28.62 28.68 27.80 27.84 52,011 -0.80(-2.80%)
May 19, 2025 27.69 28.74 27.69 28.64 46,371 +0.40(+1.40%)
May 16, 2025 28.75 28.95 28.20 28.25 36,684 -0.56(-1.96%)
May 15, 2025 29.30 29.63 28.58 28.81 33,713 -0.72(-2.45%)
May 14, 2025 29.50 29.82 29.40 29.53 46,545 -0.13(-0.43%)
May 13, 2025 29.78 29.84 29.28 29.66 51,207 +0.32(+1.08%)
May 12, 2025 29.71 30.11 29.23 29.34 45,934 +0.76(+2.67%)
May 09, 2025 28.80 28.85 28.55 28.58 38,233 -0.01(-0.03%)
May 08, 2025 28.98 29.02 28.25 28.59 44,716 +0.22(+0.77%)
May 07, 2025 28.57 29.17 28.19 28.37 96,722 +0.24(+0.84%)
May 06, 2025 26.97 28.22 26.97 28.14 47,581 +0.97(+3.57%)
May 05, 2025 26.75 27.27 26.32 27.17 81,092 -0.08(-0.29%)
May 02, 2025 27.71 27.95 25.90 27.25 64,271 -0.07(-0.25%)
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.