Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	32.08	33.13	31.25	33.12	75,752	+0.52(+1.60%)
Apr 01, 2026	32.48	32.95	32.14	32.60	52,565	+0.35(+1.09%)
Mar 31, 2026	31.90	32.51	31.58	32.25	38,634	+0.50(+1.57%)
Mar 30, 2026	31.14	32.15	31.14	31.75	50,996	+0.39(+1.24%)
Mar 27, 2026	32.03	32.33	30.84	31.36	62,003	-1.07(-3.30%)
Mar 26, 2026	32.09	32.55	31.75	32.43	61,412	+0.16(+0.50%)
Mar 25, 2026	33.02	33.02	31.74	32.27	78,458	-0.17(-0.52%)
Mar 24, 2026	32.18	32.98	31.87	32.44	65,861	-0.13(-0.40%)
Mar 23, 2026	32.21	33.07	31.64	32.57	58,704	+1.16(+3.69%)
Mar 20, 2026	31.26	31.61	30.75	31.41	126,239	+0.33(+1.06%)
Mar 19, 2026	30.61	32.00	30.53	31.08	40,412	+0.19(+0.62%)
Mar 18, 2026	31.36	31.77	30.80	30.89	36,461	-0.58(-1.84%)
Mar 17, 2026	31.42	31.73	31.13	31.47	36,362	+0.56(+1.81%)
Mar 16, 2026	31.22	31.55	30.46	30.91	57,814	+0.03(+0.10%)
Mar 13, 2026	31.63	32.34	30.69	30.88	38,042	-0.59(-1.87%)
Mar 12, 2026	31.28	31.75	31.00	31.47	40,379	-0.55(-1.72%)
Mar 11, 2026	32.23	32.56	31.47	32.02	43,157	-0.32(-0.99%)
Mar 10, 2026	31.84	32.85	31.76	32.34	49,038	+0.03(+0.09%)
Mar 09, 2026	31.67	32.44	30.89	32.31	37,889	+0.07(+0.22%)
Mar 06, 2026	32.30	32.35	31.00	32.24	49,528	-0.96(-2.89%)
Mar 05, 2026	33.83	35.13	32.81	33.20	49,458	-0.71(-2.09%)
Mar 04, 2026	32.98	34.35	32.90	33.91	70,679	+1.47(+4.53%)
Mar 03, 2026	31.52	32.73	31.30	32.44	52,382	+0.09(+0.28%)
Mar 02, 2026	31.23	32.73	31.11	32.35	30,630	+0.53(+1.67%)
Feb 27, 2026	32.56	33.31	31.66	31.82	54,572	-1.41(-4.24%)
Feb 26, 2026	33.38	33.69	32.63	33.23	40,434	+0.31(+0.94%)
Feb 25, 2026	32.25	33.09	31.58	32.92	39,297	+1.09(+3.42%)
Feb 24, 2026	32.37	33.31	31.58	31.83	57,402	-0.17(-0.53%)
Feb 23, 2026	34.40	34.55	31.96	32.00	81,042	-2.60(-7.51%)
Feb 20, 2026	34.20	35.07	34.20	34.60	80,648	-0.16(-0.46%)
Feb 19, 2026	34.51	35.00	34.34	34.76	54,225	-0.31(-0.88%)
Feb 18, 2026	35.00	35.73	34.84	35.07	109,900	-0.02(-0.06%)
Feb 17, 2026	34.32	35.44	34.32	35.09	70,378	+0.52(+1.50%)
Feb 13, 2026	34.78	35.09	34.52	34.57	57,080	+0.20(+0.58%)
Feb 12, 2026	34.51	35.22	33.44	34.37	92,461	+0.38(+1.12%)
Feb 11, 2026	35.00	35.20	33.94	33.99	68,225	-0.75(-2.16%)
Feb 10, 2026	34.66	35.27	34.35	34.74	88,285	+0.00(+0.00%)
Feb 09, 2026	35.63	36.23	34.56	34.74	88,806	-0.81(-2.28%)
Feb 06, 2026	35.00	36.43	34.94	35.55	98,373	+1.08(+3.13%)
Feb 05, 2026	39.15	39.15	33.23	34.47	124,206	-5.88(-14.57%)
Feb 04, 2026	38.70	41.06	38.40	40.35	59,733	+1.73(+4.48%)
Feb 03, 2026	38.65	39.65	37.92	38.62	81,489	+0.11(+0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Regional Management Corp. Common Stock (NY:RM)

Historical Prices

Information