Regional Management Corp. Common Stock (RM)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/08/2025	34.64	35.41	34.44	35.38	42,358	35.10
8/07/2025	34.52	34.63	34.00	34.33	27,333	34.06
8/06/2025	34.27	34.63	33.97	34.33	33,114	34.06
8/05/2025	34.00	34.32	33.37	34.29	49,814	34.02
8/04/2025	33.37	33.91	33.28	33.87	33,457	33.60
8/01/2025	32.77	33.07	31.29	32.81	57,027	32.55
7/31/2025	33.79	34.87	32.82	33.24	52,298	32.98
7/30/2025	31.13	31.73	30.84	31.11	37,017	30.86
7/29/2025	31.91	31.91	31.15	31.19	22,524	30.94
7/28/2025	32.16	32.20	31.66	31.74	12,726	31.49
7/25/2025	32.03	32.22	31.52	32.03	15,243	31.78
7/24/2025	33.06	33.50	32.04	32.09	24,530	31.84
7/23/2025	33.11	33.43	33.08	33.38	24,324	33.12
7/22/2025	31.99	33.06	31.99	32.73	41,511	32.47
7/21/2025	32.59	33.03	32.13	32.18	40,571	31.93
7/18/2025	33.11	33.11	32.30	32.31	41,114	32.06
7/17/2025	32.27	33.31	32.27	32.92	29,701	32.66
7/16/2025	32.13	32.48	31.73	32.38	32,535	32.12
7/15/2025	32.93	32.93	30.91	31.78	52,817	31.53
7/14/2025	32.58	32.71	32.17	32.60	30,814	32.34
7/11/2025	33.22	33.22	32.32	32.35	52,150	32.10
7/10/2025	32.85	33.53	32.71	33.30	46,412	33.04
7/09/2025	33.26	33.26	32.77	33.03	44,171	32.77
7/08/2025	33.42	33.99	32.88	32.95	68,240	32.69
7/07/2025	32.43	33.41	32.43	33.10	58,571	32.84
7/03/2025	32.25	33.13	31.98	32.94	31,061	32.68
7/02/2025	31.00	32.06	30.96	31.89	41,727	31.64