Get the Stockscreener App
40.12
1.06%
-0.43
After Hours:
39.99
-0.13
-0.32%
Regional Management Corp Stock (RM) Price History
The historical daily chart and data for Regional Management Corp stock (RM), show that the latest closing stock price as of December 26, 2025, is $40.12.
- Regional Management Corp all-time high stock price is $67.60, occurred on November 22, 2021.
- The lowest Regional Management Corp stock price recorded was $10.33 on May 14, 2020. Since then, Regional Management Corp's stock price has risen over 288.55% to $40.12 now.
- The 52-week high stock price for RM is $46.00, representing a 14.66% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for RM is $25.41, indicating a -36.67% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Regional Management Corp (RM) stock in the beginning of 2024 was $57.49. The stock closed the year at $28.08, a loss of over -51.16% for the year.
The table below shows more information about RM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2025 | $40.70 | $39.67 | $1.03 | 51,893.0 | -1.06% |
| Dec 24, 2025 | $40.70 | $39.85 | $0.85 | 39,953.0 | +0.90% |
| Dec 23, 2025 | $40.74 | $39.64 | $1.10 | 39,661.0 | +0.10% |
| Dec 22, 2025 | $40.74 | $39.62 | $1.12 | 50,016.0 | -0.99% |
| Dec 19, 2025 | $40.65 | $39.32 | $1.33 | 137,810.0 | +1.45% |
| Dec 18, 2025 | $40.46 | $39.25 | $1.21 | 50,701.0 | +2.67% |
| Dec 17, 2025 | $39.76 | $38.83 | $0.9299 | 43,202.0 | -0.46% |
| Dec 16, 2025 | $40.45 | $39.10 | $1.35 | 42,839.0 | -1.14% |
| Dec 15, 2025 | $40.34 | $39.25 | $1.09 | 52,484.0 | -1.30% |
| Dec 12, 2025 | $40.40 | $39.50 | $0.90 | 49,514.0 | +0.75% |
| Dec 11, 2025 | $40.11 | $37.35 | $2.76 | 69,445.0 | +5.80% |
| Dec 10, 2025 | $38.42 | $36.52 | $1.90 | 162,166.0 | +2.04% |
| Dec 09, 2025 | $37.74 | $35.99 | $1.75 | 58,962.0 | +1.24% |
| Dec 08, 2025 | $37.00 | $36.19 | $0.81 | 36,934.0 | -0.79% |
| Dec 05, 2025 | $37.33 | $36.11 | $1.22 | 46,095.0 | -1.11% |
| Dec 04, 2025 | $37.57 | $36.82 | $0.75 | 31,322.0 | -1.46% |
| Dec 03, 2025 | $37.73 | $37.04 | $0.69 | 36,450.0 | +1.70% |
| Dec 02, 2025 | $37.72 | $36.84 | $0.88 | 46,246.0 | -1.67% |
| Dec 01, 2025 | $38.67 | $37.22 | $1.45 | 69,033.0 | -1.03% |
Regional Management Corp Stock (RM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regional Management Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regional Management Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regional Management Corp Stock (RM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.74 | $35.99 | $4.75 | 1,166,619.0 | +5.47% |
| Nov, 2025 | $41.04 | $35.44 | $5.60 | 991,613.0 | -3.33% |
| Oct, 2025 | $41.82 | $37.66 | $4.16 | 788,906.0 | +1.00% |
| Sep, 2025 | $46.00 | $37.81 | $8.19 | 988,711.0 | -11.13% |
| Aug, 2025 | $43.91 | $31.29 | $12.62 | 1,090,834.0 | +31.89% |
| Jul, 2025 | $34.87 | $29.08 | $5.79 | 855,751.0 | +13.80% |
| Jun, 2025 | $29.86 | $26.06 | $3.80 | 1,001,514.0 | +10.43% |
| May, 2025 | $33.21 | $26.07 | $7.14 | 1,126,883.0 | -19.68% |
| Apr, 2025 | $34.07 | $25.41 | $8.66 | 930,889.0 | +9.37% |
| Mar, 2025 | $33.73 | $28.60 | $5.13 | 814,900.0 | -10.25% |
| Feb, 2025 | $37.52 | $32.48 | $5.04 | 839,792.0 | -6.26% |
| Jan, 2025 | $37.19 | $30.61 | $6.58 | 1,081,916.0 | +5.33% |
Regional Management Corp Stock (RM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.24 | $30.22 | $5.02 | 686,155.0 | +9.73% |
| Nov, 2024 | $33.30 | $28.16 | $5.14 | 481,986.0 | +6.30% |
| Oct, 2024 | $32.71 | $28.25 | $4.46 | 351,858.0 | -12.20% |
| Sep, 2024 | $33.85 | $30.60 | $3.25 | 437,179.0 | -2.45% |
| Aug, 2024 | $34.15 | $28.43 | $5.72 | 556,673.0 | +2.54% |
| Jul, 2024 | $33.49 | $26.80 | $6.69 | 817,428.0 | +13.78% |
| Jun, 2024 | $28.93 | $25.99 | $2.94 | 486,024.0 | +4.51% |
| May, 2024 | $30.83 | $25.00 | $5.83 | 797,045.0 | +9.08% |
| Apr, 2024 | $26.73 | $23.35 | $3.38 | 522,856.0 | +4.13% |
| Mar, 2024 | $25.85 | $22.25 | $3.60 | 548,393.0 | +3.46% |
| Feb, 2024 | $24.43 | $20.50 | $3.93 | 489,294.0 | -4.02% |
| Jan, 2024 | $27.37 | $23.81 | $3.56 | 379,981.0 | -2.79% |
Regional Management Corp Stock (RM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.98 | $22.00 | $5.98 | 459,787.0 | +13.38% |
| Nov, 2023 | $25.09 | $20.76 | $4.33 | 638,185.0 | -11.02% |
| Oct, 2023 | $27.61 | $22.64 | $4.97 | 483,655.0 | -10.19% |
| Sep, 2023 | $28.61 | $26.21 | $2.40 | 760,376.0 | +0.73% |
| Aug, 2023 | $33.99 | $27.05 | $6.94 | 910,398.0 | -15.42% |
| Jul, 2023 | $34.60 | $29.97 | $4.63 | 741,822.0 | +6.52% |
| Jun, 2023 | $32.09 | $25.73 | $6.36 | 898,129.0 | +16.63% |
| May, 2023 | $27.61 | $24.70 | $2.91 | 493,608.0 | -2.28% |
| Apr, 2023 | $27.62 | $25.14 | $2.48 | 396,898.0 | +2.57% |
| Mar, 2023 | $32.08 | $24.38 | $7.70 | 998,598.0 | -17.23% |
| Feb, 2023 | $38.34 | $31.25 | $7.09 | 1,125,855.0 | -8.61% |
| Jan, 2023 | $35.00 | $28.22 | $6.78 | 573,349.0 | +22.83% |
0.86%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):