Skip to main content
RM logo

Regional Management Corp.

RMNYSEFinancialsCredit Services

$32.54Today:- (-)1Y −14.85%

As of Oct 26, 2026 close

Market cap
$312.51M
P/E (TTM)
6.67
Forward P/E
5.31
Dividend yield
3.52%
52-week range
$29.89$44.30
Volume (live)
-
Avg. volume (3M)
86.85K

Regional Management (RM) Historical Stock Prices

Analyze Regional Management (RM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Regional Management (RM) Interactive Price Chart

Interactive historical price chart showing Regional Management stock price movements and trends across multiple time periods.

Loading chart...

RM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202632.8533.8932.5332.5432.5492.12K
Oct 23, 202633.6133.6232.4332.7432.7487.30K
Oct 22, 202633.4635.0033.4634.1234.1274.33K
Oct 21, 202633.8234.0933.4333.5733.5777.96K
Oct 20, 202634.4334.8733.5833.7533.75114.79K
Oct 19, 202633.9635.1133.9534.0434.0476.71K
Oct 16, 202634.6435.1034.2034.3734.3796.46K
Oct 15, 202633.7334.8533.7334.4734.47133.61K
Oct 14, 202634.3134.4032.9933.3833.38109.66K
Oct 13, 202633.9834.5233.3134.4134.41120.54K
Oct 12, 202633.5233.9732.9133.6133.6199.33K
Oct 9, 202633.8034.0533.1933.5133.51100.92K
Oct 8, 202633.1733.9532.6833.9233.9276.40K
Oct 7, 202632.4833.6932.2933.2033.2083.78K
Oct 6, 202633.0333.2032.5632.8032.8073.70K
Oct 5, 202632.0032.9331.6432.7732.77107.18K
Oct 2, 202631.4732.1231.1231.8031.8090.61K
Oct 1, 202630.0531.0129.8930.9930.9997.45K
Sep 30, 202630.6730.7429.9230.2330.2359.06K
Sep 29, 202630.3730.9230.1630.5730.5759.07K
Sep 28, 202630.7030.8930.3730.4330.4376.29K
Sep 25, 202630.4030.9230.2330.8230.8261.76K
Sep 24, 202630.9630.9930.1230.4030.4056.04K
Sep 23, 202631.1431.1430.4930.7230.7263.89K
Sep 22, 202631.9332.1331.1531.2831.28100.09K
Sep 21, 202631.6331.9531.2731.5031.5065.90K
Sep 18, 202631.8032.2831.3331.3931.39160.24K
Sep 17, 202632.8232.8232.0032.1032.1044.78K
Sep 16, 202632.0632.6431.7032.1232.1272.98K
Sep 15, 202632.6832.7431.9532.2732.2772.55K
Sep 14, 202633.3533.4532.7332.9032.9053.92K
Sep 11, 202633.1633.1632.5232.9932.9941.98K
Sep 10, 202632.9033.0732.2032.7532.7543.22K
Sep 9, 202632.7033.1932.5232.8332.8342.12K
Sep 8, 202633.4433.4432.7433.0233.0261.40K
Sep 4, 202633.0233.7732.9433.6833.6849.23K
Sep 3, 202633.5333.7832.9833.1333.1341.17K
Sep 2, 202632.2033.5231.9333.0433.04107.49K
Sep 1, 202631.8032.0831.5231.8331.8362.08K
Aug 31, 202632.5032.5831.9032.0932.0972.08K
Aug 28, 202632.8333.6332.4432.5532.5555.53K
Aug 27, 202632.6032.8831.8432.6832.6884.67K
Aug 26, 202633.3033.8432.3932.6532.6562.44K
Aug 25, 202634.8234.9433.3433.3433.3462.56K
Aug 24, 202634.2635.1434.2634.6334.63122.32K
Aug 21, 202633.5834.3933.5034.1134.11151.04K
Aug 20, 202633.2333.6432.5733.3333.33141.11K
Aug 19, 202633.7134.4233.4833.5633.56118.68K
Aug 18, 202633.8134.7033.6733.9833.68111.40K
Aug 17, 202633.3733.7533.0633.6633.36125.39K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.