Regional Management Corp. Common Stock (RM)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	30.00	30.00	28.80	29.01	75,428	29.01
4/02/2025	30.16	31.67	30.16	31.37	35,217	31.37
4/01/2025	29.95	30.80	29.75	30.54	31,854	30.54
3/31/2025	29.72	30.50	29.50	30.11	23,202	30.11
3/28/2025	31.81	31.81	29.94	30.31	25,758	30.31
3/27/2025	31.66	32.02	29.98	31.60	26,174	31.60
3/26/2025	31.44	31.77	30.94	31.54	23,162	31.54
3/25/2025	32.00	32.08	31.26	31.46	33,616	31.46
3/24/2025	31.43	32.06	31.41	31.79	44,699	31.79
3/21/2025	30.36	31.66	30.08	30.84	150,154	30.84
3/20/2025	30.31	31.14	30.13	30.68	27,893	30.68
3/19/2025	29.71	31.92	29.71	30.71	34,048	30.71
3/18/2025	29.67	30.41	29.06	29.66	29,119	29.66
3/17/2025	29.76	29.95	29.16	29.74	34,136	29.74
3/14/2025	29.43	30.04	29.34	29.79	20,984	29.79
3/13/2025	29.99	30.22	28.60	28.98	22,204	28.98
3/12/2025	30.25	30.36	29.40	30.00	38,391	30.00
3/11/2025	30.09	30.23	29.32	29.85	52,865	29.85
3/10/2025	31.05	31.36	29.40	29.67	74,746	29.67
3/07/2025	31.40	32.06	30.82	31.68	53,797	31.68
3/06/2025	31.91	32.13	31.41	31.61	20,291	31.61
3/05/2025	31.70	32.62	31.45	32.23	58,108	32.23
3/04/2025	31.53	32.21	30.51	31.48	74,462	31.48
3/03/2025	33.47	33.73	31.83	32.01	45,001	32.01
2/28/2025	32.71	33.70	32.66	33.55	32,196	33.55
2/27/2025	33.09	33.27	32.59	32.71	24,242	32.71
2/26/2025	32.63	33.20	32.63	33.02	31,263	33.02
2/25/2025	33.09	33.18	32.48	32.77	32,879	32.77
2/24/2025	34.58	34.58	32.85	32.86	32,811	32.86
2/21/2025	35.74	35.74	34.16	34.27	33,773	34.27
2/20/2025	36.26	36.50	35.03	35.33	38,844	35.33
2/19/2025	36.33	36.40	36.02	36.32	38,437	36.02
2/18/2025	36.21	36.77	35.87	36.33	37,932	36.03
2/14/2025	36.22	36.44	36.01	36.21	29,024	35.91
2/13/2025	35.99	36.20	35.50	35.90	34,322	35.60
2/12/2025	35.44	36.41	35.18	35.59	62,768	35.30
2/11/2025	35.79	36.52	35.49	35.77	51,582	35.47
2/10/2025	35.42	36.65	34.98	36.22	78,054	35.92
2/07/2025	36.04	36.29	35.44	35.49	49,669	35.20
2/06/2025	36.94	37.52	34.58	36.16	75,471	35.86
2/05/2025	36.67	37.00	36.43	36.94	60,173	36.63
2/04/2025	35.81	36.54	35.81	36.49	67,871	36.19
2/03/2025	34.85	36.13	34.62	36.02	36,763	35.72
1/31/2025	36.50	36.73	35.68	35.79	61,770	35.49
1/30/2025	37.02	37.02	36.18	36.48	28,506	36.18
1/29/2025	36.27	37.19	35.91	36.67	36,398	36.37
1/28/2025	36.26	36.81	35.99	36.58	63,171	36.28
1/27/2025	35.91	36.47	35.39	36.07	48,606	35.77
1/24/2025	35.85	36.65	35.71	36.33	57,554	36.03
1/23/2025	35.96	36.32	35.77	36.02	68,319	35.72
1/22/2025	35.50	36.28	35.28	36.03	50,419	35.73
1/21/2025	35.87	36.30	35.41	35.67	49,924	35.38
1/17/2025	35.32	36.80	35.32	35.69	55,207	35.40
1/16/2025	34.24	35.06	34.16	35.06	76,619	34.77
1/15/2025	34.28	34.67	33.71	34.48	92,521	34.20
1/14/2025	32.48	33.40	32.48	33.28	66,145	33.01
1/13/2025	31.44	32.48	30.61	32.37	73,693	32.10
1/10/2025	32.29	32.61	31.37	31.42	38,554	31.16
1/08/2025	32.50	33.13	32.41	32.79	30,894	32.52
1/07/2025	33.31	33.33	32.46	32.97	41,868	32.70
1/06/2025	33.90	34.05	33.06	33.30	46,942	33.02