Regional Management Corp. Common Stock (RM)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	32.25	33.13	31.98	32.94	31,061	32.94
7/02/2025	31.00	32.06	30.96	31.89	41,727	31.89
7/01/2025	29.08	31.04	29.08	30.84	63,254	30.84
6/30/2025	29.39	29.86	29.20	29.21	28,177	29.21
6/27/2025	29.23	29.56	29.00	29.33	124,619	29.33
6/26/2025	29.00	29.20	28.80	29.18	14,400	29.18
6/25/2025	28.99	28.99	28.60	28.77	25,261	28.77
6/24/2025	28.22	29.38	28.22	28.89	79,088	28.89
6/23/2025	28.09	28.79	26.98	27.84	25,466	27.84
6/20/2025	27.97	28.41	27.86	28.16	117,047	28.16
6/18/2025	27.19	28.23	27.19	27.68	31,097	27.68
6/17/2025	28.05	28.50	27.21	27.24	35,764	27.24
6/16/2025	28.22	29.42	28.00	28.16	55,980	28.16
6/13/2025	28.55	29.32	28.11	28.15	76,286	28.15
6/12/2025	28.86	29.53	28.77	29.00	68,948	29.00
6/11/2025	28.71	29.35	28.63	28.97	70,801	28.97
6/10/2025	27.78	28.51	27.78	28.43	41,119	28.43
6/09/2025	27.81	28.09	27.30	27.84	38,856	27.84
6/06/2025	27.36	27.54	26.90	27.44	25,915	27.44
6/05/2025	26.88	27.21	26.80	26.98	46,831	26.98
6/04/2025	26.69	27.20	26.51	26.85	35,033	26.85
6/03/2025	26.30	26.84	26.14	26.75	33,721	26.75
6/02/2025	26.36	26.70	26.06	26.34	29,267	26.34
5/30/2025	26.70	27.00	26.23	26.45	29,094	26.45
5/29/2025	26.58	26.76	26.16	26.75	35,206	26.75
5/28/2025	26.77	26.77	26.37	26.44	37,902	26.44
5/27/2025	26.56	27.19	26.25	26.86	50,760	26.86
5/23/2025	26.07	26.51	26.07	26.30	40,407	26.30
5/22/2025	26.93	27.30	26.41	26.44	58,341	26.44
5/21/2025	27.54	28.11	27.07	27.11	76,570	27.11
5/20/2025	28.93	28.99	28.10	28.14	51,457	27.84
5/19/2025	27.99	29.05	27.99	28.95	45,877	28.64
5/16/2025	29.06	29.26	28.50	28.55	36,293	28.25
5/15/2025	29.62	29.95	28.89	29.12	33,354	28.81
5/14/2025	29.82	30.14	29.72	29.85	46,049	29.53
5/13/2025	30.10	30.16	29.60	29.98	50,662	29.66
5/12/2025	30.03	30.43	29.55	29.66	45,445	29.34
5/09/2025	29.11	29.16	28.86	28.89	37,826	28.58
5/08/2025	29.29	29.34	28.55	28.90	44,240	28.59
5/07/2025	28.88	29.48	28.49	28.68	95,691	28.37
5/06/2025	27.26	28.52	27.26	28.44	47,074	28.14
5/05/2025	27.04	27.56	26.60	27.46	80,228	27.17
5/02/2025	28.01	28.25	26.18	27.54	63,586	27.25
5/01/2025	30.62	33.21	27.21	27.61	120,935	27.32
4/30/2025	33.40	33.53	31.86	32.93	40,747	32.58
4/29/2025	33.30	34.07	33.30	33.91	22,126	33.55
4/28/2025	33.47	33.67	33.09	33.61	17,258	33.25
4/25/2025	33.41	33.69	33.29	33.55	18,796	33.19
4/24/2025	32.88	33.90	32.78	33.55	25,467	33.19
4/23/2025	32.95	33.91	32.84	32.99	36,572	32.64
4/22/2025	31.69	33.22	30.74	32.31	57,474	31.97
4/21/2025	31.13	31.54	30.55	31.39	55,964	31.06
4/17/2025	30.99	31.63	30.89	31.27	50,071	30.94
4/16/2025	31.26	31.46	30.61	31.08	38,386	30.75
4/15/2025	30.64	31.93	30.47	31.33	42,194	31.00
4/14/2025	30.29	30.99	29.75	30.71	47,234	30.38
4/11/2025	29.65	30.20	28.82	29.73	37,302	29.41
4/10/2025	30.48	30.53	28.73	29.57	45,869	29.25
4/09/2025	27.78	31.93	27.69	31.12	56,588	30.79
4/08/2025	29.01	29.99	27.70	28.17	56,124	27.87
4/07/2025	26.98	29.02	25.41	28.19	73,788	27.89
4/04/2025	27.75	29.39	26.61	27.93	66,440	27.63