Regional Management Corp. Common Stock (RM)

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

Date Range:

2025-05-06 - 2025-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/06/2025	34.27	34.63	33.97	34.33	33,114	34.33
8/05/2025	34.00	34.32	33.37	34.29	49,814	34.29
8/04/2025	33.37	33.91	33.28	33.87	33,457	33.87
8/01/2025	32.77	33.07	31.29	32.81	57,027	32.81
7/31/2025	33.79	34.87	32.82	33.24	52,298	33.24
7/30/2025	31.13	31.73	30.84	31.11	37,017	31.11
7/29/2025	31.91	31.91	31.15	31.19	22,524	31.19
7/28/2025	32.16	32.20	31.66	31.74	12,726	31.74
7/25/2025	32.03	32.22	31.52	32.03	15,243	32.03
7/24/2025	33.06	33.50	32.04	32.09	24,530	32.09
7/23/2025	33.11	33.43	33.08	33.38	24,324	33.38
7/22/2025	31.99	33.06	31.99	32.73	41,511	32.73
7/21/2025	32.59	33.03	32.13	32.18	40,571	32.18
7/18/2025	33.11	33.11	32.30	32.31	41,114	32.31
7/17/2025	32.27	33.31	32.27	32.92	29,701	32.92
7/16/2025	32.13	32.48	31.73	32.38	32,535	32.38
7/15/2025	32.93	32.93	30.91	31.78	52,817	31.78
7/14/2025	32.58	32.71	32.17	32.60	30,814	32.60
7/11/2025	33.22	33.22	32.32	32.35	52,150	32.35
7/10/2025	32.85	33.53	32.71	33.30	46,412	33.30
7/09/2025	33.26	33.26	32.77	33.03	44,171	33.03
7/08/2025	33.42	33.99	32.88	32.95	68,240	32.95
7/07/2025	32.43	33.41	32.43	33.10	58,571	33.10
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