Get the Stockscreener App
29.71
2.40%
-0.73
After Hours:
29.71
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 May 08, 2024, is $29.71.
- 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 187.73% to $29.71 now.
- The 52-week high stock price for RM is $34.60, representing a 16.46% increase from the current share price, occurred on July 20, 2023.
- The 52-week low stock price for RM is $20.50, indicating a -31.00% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Regional Management Corp (RM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $30.20 | $29.22 | $0.98 | 29,914.0 | -2.40% |
| May 07, 2024 | $30.83 | $29.51 | $1.32 | 111,019.0 | +0.00% |
| May 06, 2024 | $30.49 | $28.78 | $1.71 | 57,330.0 | +7.41% |
| May 03, 2024 | $28.40 | $27.26 | $1.14 | 134,013.0 | +3.73% |
| May 02, 2024 | $27.99 | $26.63 | $1.36 | 24,336.0 | +8.03% |
| May 01, 2024 | $25.92 | $25.00 | $0.92 | 27,931.0 | +0.32% |
| Apr 30, 2024 | $26.13 | $25.20 | $0.93 | 23,942.0 | -3.52% |
| Apr 29, 2024 | $26.73 | $25.98 | $0.745 | 13,676.0 | -1.10% |
| Apr 26, 2024 | $26.54 | $26.09 | $0.45 | 7,930.0 | +0.61% |
| Apr 25, 2024 | $26.38 | $25.36 | $1.02 | 13,722.0 | -0.45% |
| Apr 24, 2024 | $26.49 | $25.50 | $0.99 | 15,468.0 | +0.53% |
| Apr 23, 2024 | $26.64 | $25.70 | $0.94 | 11,023.0 | +1.78% |
| Apr 22, 2024 | $26.09 | $25.17 | $0.92 | 16,254.0 | +2.30% |
| Apr 19, 2024 | $25.21 | $24.59 | $0.62 | 19,112.0 | +1.33% |
| Apr 18, 2024 | $25.39 | $24.75 | $0.635 | 37,167.0 | +0.04% |
| Apr 17, 2024 | $25.12 | $24.39 | $0.7299 | 43,887.0 | +1.18% |
| Apr 16, 2024 | $25.34 | $24.49 | $0.85 | 18,901.0 | -1.17% |
| Apr 15, 2024 | $25.02 | $24.41 | $0.62 | 49,420.0 | -0.56% |
| Apr 12, 2024 | $25.77 | $24.61 | $1.16 | 20,042.0 | -1.57% |
| Apr 11, 2024 | $25.50 | $24.66 | $0.84 | 21,559.0 | +2.25% |
| Apr 10, 2024 | $24.94 | $24.42 | $0.52 | 34,475.0 | -2.05% |
| Apr 09, 2024 | $25.42 | $24.97 | $0.45 | 14,763.0 | +2.34% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.83 | $25.00 | $5.83 | 414,457.0 | +17.85% |
| 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% |
Regional Management Corp Stock (RM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.90 | $26.52 | $4.38 | 637,331.0 | -4.62% |
| Nov, 2022 | $34.51 | $27.79 | $6.72 | 813,652.0 | -13.31% |
| Oct, 2022 | $34.25 | $27.42 | $6.83 | 658,085.0 | +21.11% |
| Sep, 2022 | $34.95 | $27.72 | $7.23 | 704,882.0 | -16.77% |
| Aug, 2022 | $41.87 | $33.20 | $8.67 | 1,109,431.0 | -17.83% |
| Jul, 2022 | $41.06 | $36.50 | $4.56 | 354,879.0 | +9.71% |
| Jun, 2022 | $49.30 | $37.02 | $12.28 | 579,110.0 | -21.46% |
| May, 2022 | $49.29 | $41.68 | $7.61 | 1,014,532.0 | +10.52% |
| Apr, 2022 | $49.76 | $41.81 | $7.95 | 782,734.0 | -11.37% |
| Mar, 2022 | $52.29 | $44.11 | $8.18 | 1,097,317.0 | -5.38% |
| Feb, 2022 | $56.95 | $48.73 | $8.22 | 853,141.0 | +1.12% |
| Jan, 2022 | $58.58 | $47.50 | $11.08 | 753,652.0 | -11.66% |
0.00%
0.14%
Cap:
|
Volume (24h):