Regional Management Corp. Common Stock (RM)

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

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2025	37.34	38.45	36.72	38.37	40,310	38.37
11/07/2025	36.75	38.32	36.52	37.01	69,873	37.01
11/06/2025	37.84	38.97	35.61	36.75	64,595	36.75
11/05/2025	39.96	41.04	39.72	40.87	32,390	40.87
11/04/2025	39.38	40.08	38.93	39.44	28,457	39.44
11/03/2025	39.20	40.67	37.03	40.05	29,130	40.05
10/31/2025	38.73	39.70	38.59	39.35	32,934	39.35
10/30/2025	39.04	39.57	38.84	39.12	29,972	39.12
10/29/2025	39.58	39.58	38.50	39.04	41,072	39.04
10/28/2025	39.71	39.97	39.13	39.91	15,646	39.91
10/27/2025	40.94	41.82	39.71	39.83	19,342	39.83
10/24/2025	40.70	41.14	40.69	40.94	17,507	40.94
10/23/2025	39.97	40.30	39.51	40.07	37,801	40.07
10/22/2025	40.41	41.14	39.55	40.12	49,955	40.12
10/21/2025	40.02	40.99	39.51	40.48	40,460	40.48
10/20/2025	39.19	39.99	39.19	39.84	21,498	39.84
10/17/2025	38.81	39.33	38.67	38.97	36,995	38.97
10/16/2025	39.85	39.85	38.62	38.79	40,589	38.79
10/15/2025	40.39	40.39	39.57	39.78	23,977	39.78
10/14/2025	38.30	40.40	38.30	40.13	46,964	40.13
10/13/2025	38.24	39.10	38.08	38.84	37,989	38.84
10/10/2025	39.02	39.70	37.66	37.81	38,192	37.81
10/09/2025	39.22	39.67	38.92	39.02	31,364	39.02
10/08/2025	37.75	39.15	37.75	39.01	24,094	39.01
10/07/2025	38.64	38.73	37.85	37.95	38,442	37.95
10/06/2025	39.06	39.52	38.63	38.72	26,954	38.72
10/03/2025	39.14	40.27	38.73	38.93	35,458	38.93
10/02/2025	38.62	39.44	38.53	38.92	37,847	38.92
10/01/2025	38.35	39.47	37.83	38.82	69,769	38.82
9/30/2025	39.78	39.78	37.81	38.96	72,260	38.96
9/29/2025	41.37	41.37	39.69	40.05	41,929	40.05
9/26/2025	42.28	43.22	41.33	41.33	31,937	41.33
9/25/2025	42.40	43.15	42.17	42.48	24,248	42.48
9/24/2025	43.43	43.50	42.55	42.63	32,910	42.63
9/23/2025	44.32	45.17	43.39	43.46	38,999	43.46
9/22/2025	43.94	45.73	43.04	44.07	47,975	44.07
9/19/2025	45.54	45.54	43.52	44.20	142,303	44.20
9/18/2025	43.82	46.00	43.73	45.54	59,831	45.54
9/17/2025	43.97	44.89	43.56	43.86	49,671	43.86
9/16/2025	44.15	44.98	43.70	44.10	52,236	44.10
9/15/2025	42.86	44.50	42.86	43.92	31,231	43.92
9/12/2025	43.07	43.33	42.41	42.63	27,870	42.63
9/11/2025	42.30	43.10	41.99	42.97	30,003	42.97
9/10/2025	41.97	42.41	41.11	42.08	48,307	42.08
9/09/2025	43.15	43.71	41.88	41.94	29,509	41.94
9/08/2025	43.26	43.38	42.75	43.22	32,867	43.22
9/05/2025	43.92	44.71	42.77	43.09	29,267	43.09
9/04/2025	42.65	44.04	42.18	43.80	54,816	43.80
9/03/2025	43.43	44.21	42.38	42.82	63,502	42.82
9/02/2025	43.28	44.27	43.04	43.84	47,515	43.84
8/29/2025	43.25	43.91	43.19	43.84	41,849	43.84
8/28/2025	42.33	43.36	42.16	43.27	47,518	43.27
8/27/2025	41.06	42.40	41.06	42.33	34,501	42.33
8/26/2025	41.13	41.78	40.98	41.48	60,099	41.48
8/25/2025	40.54	42.05	40.39	40.98	72,364	40.98
8/22/2025	37.14	40.80	36.88	40.53	88,951	40.53
8/21/2025	37.64	37.64	36.95	37.08	29,708	37.08
8/20/2025	38.04	38.12	37.47	37.62	26,590	37.62
8/19/2025	37.87	38.10	37.26	38.07	26,373	37.77
8/18/2025	37.42	38.08	37.35	37.77	51,601	37.47
8/15/2025	38.61	38.61	37.37	37.62	61,988	37.32
8/14/2025	37.79	38.50	37.30	38.48	96,976	38.18
8/13/2025	37.51	38.39	36.87	38.11	86,822	37.81
8/12/2025	36.30	37.59	35.97	37.31	71,707	37.02
8/11/2025	35.58	36.16	34.77	36.01	56,648	35.73