Regional Management Corp (RM) Historical Stock Data
37.60 ↑0.75 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RM is up 0.12% a day on average. There have been 16 days where Regional Management Corp closed green and 14 days where RM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 37.06 | 37.60 | ↑$0.54 (1.46%) | 36.52 | 38.43 | 96.95K |
| 2025-12-09 | 35.99 | 36.85 | ↑$0.86 (2.39%) | 35.99 | 37.74 | 58.96K |
| 2025-12-08 | 37.00 | 36.40 | ↓$0.60 (-1.62%) | 36.19 | 37.00 | 36.93K |
| 2025-12-05 | 37.16 | 36.69 | ↓$0.47 (-1.26%) | 36.11 | 37.33 | 46.09K |
| 2025-12-04 | 37.44 | 37.10 | ↓$0.34 (-0.91%) | 36.82 | 37.57 | 22.04K |
| 2025-12-03 | 37.45 | 37.65 | ↑$0.20 (0.53%) | 37.04 | 37.73 | 26.85K |
| 2025-12-02 | 37.72 | 37.02 | ↓$0.70 (-1.86%) | 36.84 | 37.72 | 46.25K |
| 2025-12-01 | 38.67 | 37.65 | ↓$1.02 (-2.64%) | 37.22 | 38.67 | 69.03K |
| 2025-11-28 | 38.56 | 38.04 | ↓$0.52 (-1.35%) | 37.55 | 38.69 | 17.95K |
| 2025-11-26 | 37.30 | 39.12 | ↑$1.82 (4.88%) | 37.30 | 39.68 | 61.33K |
| 2025-11-25 | 36.63 | 37.50 | ↑$0.87 (2.38%) | 35.93 | 37.87 | 99.27K |
| 2025-11-24 | 36.35 | 36.88 | ↑$0.53 (1.46%) | 36.35 | 37.41 | 79.51K |
| 2025-11-21 | 36.65 | 36.51 | ↓$0.14 (-0.38%) | 36.01 | 37.80 | 101.40K |
| 2025-11-20 | 36.48 | 36.54 | ↑$0.06 (0.16%) | 35.99 | 36.94 | 46.41K |
| 2025-11-19 | 36.57 | 36.15 | ↓$0.42 (-1.15%) | 35.44 | 36.57 | 41.97K |
| 2025-11-18 | 36.11 | 36.20 | ↑$0.09 (0.25%) | 35.73 | 36.65 | 22.43K |
| 2025-11-17 | 37.75 | 36.11 | ↓$1.64 (-4.34%) | 35.92 | 37.89 | 35.81K |
| 2025-11-14 | 38.12 | 37.57 | ↓$0.55 (-1.44%) | 36.74 | 38.15 | 29.65K |
| 2025-11-13 | 39.03 | 38.62 | ↓$0.41 (-1.05%) | 37.94 | 39.34 | 35.84K |
| 2025-11-12 | 37.86 | 39.28 | ↑$1.42 (3.75%) | 37.86 | 39.54 | 50.37K |
| 2025-11-11 | 38.35 | 37.85 | ↓$0.50 (-1.30%) | 36.74 | 38.87 | 66.52K |
| 2025-11-10 | 37.34 | 38.37 | ↑$1.03 (2.76%) | 36.72 | 38.44 | 29.02K |
| 2025-11-07 | 36.75 | 37.01 | ↑$0.26 (0.71%) | 36.52 | 38.32 | 69.87K |
| 2025-11-06 | 37.84 | 36.75 | ↓$1.09 (-2.88%) | 35.61 | 38.97 | 64.60K |
| 2025-11-05 | 39.96 | 40.87 | ↑$0.91 (2.28%) | 39.72 | 41.04 | 32.39K |
| 2025-11-04 | 39.38 | 39.44 | ↑$0.06 (0.15%) | 38.93 | 40.08 | 21.88K |
| 2025-11-03 | 39.20 | 40.05 | ↑$0.85 (2.17%) | 37.03 | 40.67 | 24.55K |
| 2025-10-31 | 38.73 | 39.35 | ↑$0.62 (1.60%) | 38.59 | 39.70 | 32.93K |
| 2025-10-30 | 39.04 | 39.12 | ↑$0.08 (0.20%) | 38.84 | 39.57 | 26.57K |
| 2025-10-29 | 39.58 | 39.04 | ↓$0.54 (-1.36%) | 38.53 | 39.65 | 41.05K |
Create an account or log in to view more rows.
$RM I mean ... head and shoulders .....
$RM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RM low volume today isn’t necessarily a bad thing
$RM make it rain
let’s see some green
$RM Growth/Value
$RM MAY RIP TOMORROW
$RM what time we going green?
$RM Slapping that ask today
$RM overvalued
$RM holdddd it tight yall