RM - Regional Management Corp.
33.2
-0.710 -2.139%
Share volume: 49,458
Last Updated: 03-05-2026
Banking/Personal Credit Institutions (Beneficial):
0.00%
PREVIOUS CLOSE
CHG
CHG%
$33.91
-0.71
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $33.83 | $33.83 | $35.13 | $35.13 | $32.81 | $32.81 | $33.20 | $33.20 | 49,458 | $49,458.00 |
| 03-04-2026 | $32.98 | $32.98 | $34.35 | $34.35 | $32.90 | $32.90 | $33.91 | $33.91 | 70,679 | $70,679.00 |
| 03-03-2026 | $31.52 | $31.52 | $32.73 | $32.73 | $31.30 | $31.30 | $32.44 | $32.44 | 52,381 | $52,381.00 |
| 03-02-2026 | $31.23 | $31.23 | $32.73 | $32.73 | $31.11 | $31.11 | $32.35 | $32.35 | 30,629 | $30,629.00 |
| 02-27-2026 | $32.56 | $32.56 | $33.31 | $33.31 | $31.66 | $31.66 | $31.82 | $31.82 | 54,571 | $54,571.00 |
| 02-26-2026 | $33.38 | $33.38 | $33.69 | $33.69 | $32.63 | $32.63 | $33.23 | $33.23 | 40,432 | $40,432.00 |
| 02-25-2026 | $32.25 | $32.25 | $33.10 | $33.10 | $31.58 | $31.58 | $32.92 | $32.92 | 39,297 | $39,297.00 |
| 02-24-2026 | $32.37 | $32.37 | $33.31 | $33.31 | $31.58 | $31.58 | $31.83 | $31.83 | 57,402 | $57,402.00 |
| 02-23-2026 | $34.40 | $34.40 | $34.55 | $34.55 | $31.97 | $31.97 | $32.00 | $32.00 | 81,042 | $81,042.00 |
| 02-20-2026 | $34.20 | $34.20 | $35.07 | $35.07 | $34.20 | $34.20 | $34.60 | $34.60 | 80,648 | $80,648.00 |