Dark

RM
REGIONAL MANAGEMENT CORP
stock NYSE

At Close

Sep 25, 2026 3:59:40 PM EDT

30.85USD+1.480%(+0.45)61,757

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.40)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

30.82USD-0.097%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	30.4000	30.9200	30.2350	30.8200	+1.382%	61,757	0.000%
2026-09-24	30.9600	30.9900	30.1200	30.4000	-1.042%	56,041	+1.382%
2026-09-23	31.1400	31.1400	30.4900	30.7200	-1.790%	63,888	+0.326%
2026-09-22	31.9300	32.1250	31.1500	31.2800	-0.698%	100,197	-1.471%
2026-09-21	31.6300	31.9499	31.2750	31.5000	+0.350%	65,906	-2.159%
2026-09-18	31.8000	32.2798	31.3300	31.3900	-2.212%	164,851	-1.816%
2026-09-17	32.8200	32.8200	32.0001	32.1000	-0.062%	44,783	-3.988%
2026-09-16	32.0600	32.6400	31.7000	32.1200	-0.465%	72,979	-4.047%
2026-09-15	32.6800	32.7450	31.9500	32.2700	-1.915%	72,547	-4.493%
2026-09-14	33.3500	33.4499	32.7300	32.9000	-0.273%	55,948	-6.322%
2026-09-11	33.1600	33.1600	32.5201	32.9900	+0.733%	41,984	-6.578%
2026-09-10	32.9000	33.0700	32.2000	32.7500	-0.244%	43,224	-5.893%
2026-09-09	32.7000	33.1900	32.5150	32.8300	-0.575%	42,121	-6.122%
2026-09-08	33.4400	33.4400	32.7400	33.0200	-1.960%	61,475	-6.663%
2026-09-04	33.0200	33.7753	32.9400	33.6800	+1.660%	49,230	-8.492%
2026-09-03	33.5300	33.7800	32.9850	33.1300	+0.272%	41,172	-6.973%
2026-09-02	32.2000	33.5150	31.9300	33.0400	+3.801%	107,495	-6.719%
2026-09-01	31.8000	32.0786	31.5200	31.8300	-0.810%	62,085	-3.173%
2026-08-31	32.5000	32.5800	31.9001	32.0900	-1.413%	72,079	-3.958%
2026-08-28	32.8300	33.6300	32.4400	32.5500	-0.398%	55,535	-5.315%
2026-08-27	32.6000	32.8850	31.8350	32.6800	+0.092%	84,673	-5.692%
2026-08-26	33.3000	33.8400	32.3900	32.6500	-2.070%	62,441	-5.605%
2026-08-25	34.8200	34.9400	33.3400	33.3400	-3.725%	62,556	-7.558%
2026-08-24	34.2600	35.1400	34.2600	34.6300	+1.524%	122,325	-11.002%
2026-08-21	33.5800	34.3900	33.5000	34.1100	+2.340%	151,046	-9.645%
2026-08-20	33.2300	33.6400	32.5700	33.3300	-0.685%	141,111	-7.531%
2026-08-19	33.7100	34.4200	33.4800	33.5600	-1.236%	118,681	-8.164%
2026-08-18	33.8100	34.7050	33.6700	33.9800	+0.951%	111,398	-9.300%
2026-08-17	33.3700	33.7500	33.0600	33.6600	+0.478%	125,387	-8.437%
2026-08-14	33.1700	33.8300	33.0300	33.5000	+2.509%	184,237	-8.000%
2026-08-13	32.6500	33.0200	32.2600	32.6800	+1.585%	59,263	-5.692%
2026-08-12	31.7500	32.2999	31.3500	32.1700	+1.707%	124,041	-4.196%
2026-08-11	31.5100	32.1500	31.3600	31.6300	+0.413%	85,140	-2.561%
2026-08-10	32.4700	32.8100	31.4000	31.5000	-3.934%	61,138	-2.159%
2026-08-07	33.2000	33.5790	32.6800	32.7900	-0.787%	60,278	-6.008%
2026-08-06	32.6100	33.3100	32.1400	33.0500	+1.724%	109,305	-6.747%
2026-08-05	34.3400	35.0600	32.3400	32.4900	-3.989%	101,761	-5.140%
2026-08-04	34.8800	35.5100	33.7400	33.8400	-2.535%	193,158	-8.924%
2026-08-03	32.0200	35.2550	32.0200	34.7200	+7.592%	223,729	-11.233%
2026-07-31	31.8800	32.5300	30.8200	32.2700	+0.031%	125,552	-4.493%
2026-07-30	40.5000	40.5000	31.1150	32.2600	-23.843%	258,507	-4.464%
2026-07-29	42.7000	43.1500	42.0000	42.3600	-0.517%	54,557	-27.243%
2026-07-28	42.4400	43.1550	42.0600	42.5800	+1.647%	50,818	-27.619%
2026-07-27	42.2400	42.5300	41.8200	41.8900	+0.576%	62,598	-26.426%
2026-07-24	41.4000	42.9100	41.0700	41.6500	+1.314%	72,660	-26.002%
2026-07-23	41.8500	41.8500	40.8200	41.1100	-3.316%	63,054	-25.030%
2026-07-22	42.1600	43.3900	41.8300	42.5200	-0.141%	121,485	-27.516%
2026-07-21	41.4600	42.7700	41.1250	42.5800	+2.356%	64,990	-27.619%
2026-07-20	40.9800	42.6700	40.9800	41.6000	-0.144%	58,349	-25.913%
2026-07-17	41.9900	43.3350	41.5750	41.6600	-2.436%	41,702	-26.020%
2026-07-16	42.6500	43.9000	42.5200	42.7000	+1.257%	73,669	-27.822%
2026-07-15	43.7400	43.9100	42.1000	42.1700	-2.248%	56,330	-26.915%
2026-07-14	43.0000	43.7000	43.0000	43.1400	-0.277%	75,529	-28.558%
2026-07-13	43.7000	44.2950	42.6500	43.2600	-0.552%	74,823	-28.756%
2026-07-10	42.4600	43.9300	42.4600	43.5000	+2.353%	93,689	-29.149%
2026-07-09	40.4100	42.8400	39.8550	42.5000	+5.042%	107,585	-27.482%
2026-07-08	41.7500	41.7500	39.8500	40.4600	-3.391%	135,737	-23.826%
2026-07-07	42.3800	42.5000	41.5100	41.8800	-0.024%	68,889	-26.409%
2026-07-06	41.7100	42.4150	41.7100	41.8900	+0.552%	51,382	-26.426%
2026-07-02	42.4100	42.9800	41.2450	41.6600	-1.629%	59,067	-26.020%
2026-07-01	41.5100	42.6000	41.3000	42.3500	+2.791%	104,570	-27.226%
2026-06-30	41.7400	42.1500	41.1700	41.2000	-0.818%	42,586	-25.194%
2026-06-29	40.8400	41.8550	39.6600	41.5400	+1.218%	92,380	-25.806%
2026-06-26	39.0500	41.0400	38.8300	41.0400	+5.420%	205,888	-24.903%
2026-06-25	38.8000	39.4350	38.4600	38.9300	-0.051%	32,794	-20.832%
2026-06-24	38.6900	39.7350	38.6650	38.9500	+0.129%	49,506	-20.873%
2026-06-23	37.2800	39.0550	37.2800	38.9000	+4.150%	105,948	-20.771%
2026-06-22	37.3600	37.8600	37.1300	37.3500	+0.403%	50,204	-17.483%
2026-06-18	37.1800	37.7975	37.0300	37.2000	+0.813%	82,867	-17.151%
2026-06-17	36.8500	38.2950	36.5900	36.9000	-0.726%	73,852	-16.477%
2026-06-16	37.2100	37.8250	36.6100	37.1700	+1.088%	54,038	-17.084%
2026-06-15	37.7400	38.1300	36.7000	36.7700	-1.182%	48,439	-16.182%
2026-06-12	36.9600	38.0000	36.4250	37.2100	+1.032%	24,907	-17.173%
2026-06-11	36.3500	36.9300	35.4600	36.8300	+1.432%	26,111	-16.318%
2026-06-10	36.5300	36.9600	35.9000	36.3100	+0.332%	64,657	-15.120%
2026-06-09	36.0900	37.0200	35.7900	36.1900	+1.714%	47,308	-14.838%
2026-06-08	36.0600	36.2000	35.1250	35.5800	-0.974%	48,047	-13.378%
2026-06-05	36.1000	36.3150	35.3950	35.9300	0.000%	38,462	-14.222%
2026-06-04	34.7100	36.1700	34.6600	35.9300	+4.936%	38,275	-14.222%
2026-06-03	35.0500	35.0500	33.8000	34.2400	-3.766%	47,378	-9.988%
2026-06-02	36.4500	36.8950	35.5000	35.5800	-2.999%	43,411	-13.378%
2026-06-01	36.7600	37.2599	36.4750	36.6800	-0.218%	55,026	-15.976%
2026-05-29	36.5000	37.4000	36.2900	36.7600	+1.323%	64,755	-16.159%
2026-05-28	36.1400	36.6850	35.8850	36.2800	-0.739%	62,181	-15.050%
2026-05-27	36.7200	37.2600	36.2650	36.5500	+0.440%	42,915	-15.677%
2026-05-26	35.4600	36.4400	35.4000	36.3900	+2.913%	46,973	-15.306%
2026-05-22	35.4600	35.8500	35.0100	35.3600	-0.618%	53,163	-12.839%
2026-05-21	36.4500	36.5100	34.7000	35.5800	+1.773%	95,879	-13.378%
2026-05-20	33.4600	34.9600	33.3600	34.9600	+2.945%	54,815	-11.842%
2026-05-19	34.6900	35.0200	33.7700	33.9600	-3.440%	52,606	-9.246%
2026-05-18	34.8500	35.9700	34.6750	35.1700	+2.836%	92,232	-12.368%
2026-05-15	34.7800	34.8050	33.3000	34.2000	-1.950%	44,167	-9.883%
2026-05-14	34.4800	34.9300	34.4800	34.8800	+2.168%	49,272	-11.640%
2026-05-13	33.9100	34.2000	33.3301	34.1400	-0.321%	62,090	-9.725%
2026-05-12	34.1900	34.7000	33.5050	34.2500	-0.349%	70,274	-10.015%
2026-05-11	35.3200	35.3200	34.1100	34.3700	-2.745%	56,648	-10.329%
2026-05-08	34.9800	35.4300	34.5350	35.3400	+1.058%	41,249	-12.790%
2026-05-07	35.2300	35.9000	34.7800	34.9700	0.000%	61,151	-11.867%
2026-05-06	35.1900	35.9145	34.5450	34.9700	+0.373%	47,739	-11.867%
2026-05-05	34.1700	35.5000	34.1700	34.8400	+2.834%	60,094	-11.538%
2026-05-04	34.4500	35.2900	33.7100	33.8800	-3.034%	59,871	-9.032%
2026-05-01	37.4700	37.7000	34.8100	34.9400	-6.452%	67,037	-11.792%
2026-04-30	39.2400	41.5100	36.1700	37.3500	-3.037%	84,078	-17.483%
2026-04-29	39.3600	39.3600	38.0000	38.5200	-2.035%	59,136	-19.990%
2026-04-28	39.9800	40.0400	39.2800	39.3200	-0.882%	40,065	-21.617%
2026-04-27	39.0300	39.8300	39.0300	39.6700	+1.328%	27,742	-22.309%
2026-04-24	38.5200	39.2800	37.8400	39.1500	+1.032%	69,396	-21.277%
2026-04-23	39.2100	39.6900	37.6750	38.7500	-1.824%	64,419	-20.465%
2026-04-22	38.7000	39.8050	38.6700	39.4700	+3.136%	57,894	-21.915%
2026-04-21	39.9500	40.6000	38.0500	38.2700	-3.747%	49,083	-19.467%
2026-04-20	39.7300	40.2700	39.2250	39.7600	-0.575%	82,249	-22.485%
2026-04-17	39.0900	40.4000	38.3450	39.9900	+3.762%	95,866	-22.931%
2026-04-16	37.9500	38.7200	37.9500	38.5400	+0.837%	58,993	-20.031%
2026-04-15	37.9000	38.5000	37.8500	38.2200	+0.685%	79,609	-19.362%
2026-04-14	37.6700	38.3800	37.6700	37.9600	+0.476%	48,693	-18.809%
2026-04-13	36.2000	37.8500	36.2000	37.7800	+3.905%	84,558	-18.422%
2026-04-10	36.4900	36.6100	36.2200	36.3600	-0.465%	43,995	-15.237%
2026-04-09	35.6200	36.7000	35.1900	36.5300	+2.930%	85,221	-15.631%
2026-04-08	35.5500	36.1400	35.0400	35.4900	+2.750%	102,315	-13.159%
2026-04-07	34.1400	35.1500	33.8000	34.5400	+0.906%	65,462	-10.770%
2026-04-06	33.0100	34.3600	33.0088	34.2300	+3.351%	58,294	-9.962%
2026-04-02	32.0800	33.1300	31.2500	33.1200	+1.595%	75,752	-6.944%
2026-04-01	32.4800	32.9500	32.1400	32.6000	+1.085%	52,565	-5.460%
2026-03-31	31.9000	32.5050	31.5765	32.2500	+1.575%	38,635	-4.434%
2026-03-30	31.1400	32.1450	31.1400	31.7500	+1.244%	50,996	-2.929%
2026-03-27	32.0300	32.3250	30.8426	31.3600	-3.299%	62,003	-1.722%
2026-03-26	32.0900	32.5500	31.7550	32.4300	+0.496%	61,412	-4.965%
2026-03-25	33.0200	33.0250	31.7400	32.2700	-0.524%	78,458	-4.493%
2026-03-24	32.1800	32.9850	31.8700	32.4400	-0.399%	65,861	-4.994%
2026-03-23	32.2100	33.0700	31.6450	32.5700	+3.693%	58,704	-5.373%
2026-03-20	31.2600	31.6100	30.7500	31.4100	+1.062%	126,239	-1.878%
2026-03-19	30.6100	32.0000	30.5300	31.0800	+0.615%	40,412	-0.837%
2026-03-18	31.3600	31.7700	30.8000	30.8900	-1.843%	36,461	-0.227%
2026-03-17	31.4200	31.7300	31.1300	31.4700	+1.812%	36,362	-2.065%
2026-03-16	31.2200	31.5550	30.4600	30.9100	+0.097%	57,814	-0.291%
2026-03-13	31.6300	32.3350	30.6900	30.8800	-1.875%	38,042	-0.194%
2026-03-12	31.2800	31.7500	31.0000	31.4700	-1.718%	40,379	-2.065%
2026-03-11	32.2300	32.5600	31.4700	32.0200	-0.989%	43,157	-3.748%
2026-03-10	31.8400	32.8500	31.7600	32.3400	+0.093%	49,038	-4.700%
2026-03-09	31.6700	32.4400	30.8900	32.3100	+0.217%	37,889	-4.612%
2026-03-06	32.3000	32.3500	31.0000	32.2400	-2.892%	49,528	-4.404%
2026-03-05	33.8300	35.1300	32.8100	33.2000	-2.094%	49,458	-7.169%
2026-03-04	32.9800	34.3500	32.8950	33.9100	+4.531%	70,679	-9.112%
2026-03-03	31.5200	32.7300	31.3000	32.4400	+0.278%	52,382	-4.994%
2026-03-02	31.2300	32.7300	31.1100	32.3500	+1.666%	30,630	-4.730%
2026-02-27	32.5600	33.3100	31.6600	31.8200	-4.243%	54,572	-3.143%
2026-02-26	33.3800	33.6860	32.6300	33.2300	+0.942%	40,397	-7.252%
2026-02-25	32.2500	33.0950	31.5800	32.9200	+3.424%	39,297	-6.379%
2026-02-24	32.3700	33.3100	31.5800	31.8300	-0.531%	57,402	-3.173%
2026-02-23	34.4000	34.5500	31.9650	32.0000	-7.514%	81,042	-3.688%
2026-02-20	34.2000	35.0700	34.2000	34.6000	-0.460%	80,648	-10.925%
2026-02-19	34.5100	35.0000	34.3400	34.7600	-0.884%	54,209	-11.335%
2026-02-18	35.0000	35.7300	34.8350	35.0700	-0.057%	109,900	-12.119%
2026-02-17	34.3200	35.4400	34.3200	35.0900	+1.504%	70,378	-12.169%
2026-02-13	34.7800	35.0900	34.5200	34.5700	+0.582%	57,080	-10.848%
2026-02-12	34.5100	35.2200	33.4400	34.3700	+1.118%	92,461	-10.329%
2026-02-11	35.0000	35.2000	33.9400	33.9900	-2.159%	68,225	-9.326%
2026-02-10	34.6600	35.2700	34.3500	34.7400	0.000%	88,285	-11.284%
2026-02-09	35.6300	36.2350	34.5600	34.7400	-2.278%	88,806	-11.284%
2026-02-06	35.0000	36.4296	34.9400	35.5500	+3.133%	98,373	-13.305%
2026-02-05	39.1500	39.1500	33.2300	34.4700	-14.572%	124,306	-10.589%
2026-02-04	38.7000	41.0600	38.4000	40.3500	+4.480%	59,733	-23.618%
2026-02-03	38.6500	39.6500	37.9160	38.6200	+0.286%	81,489	-20.197%
2026-02-02	36.7600	39.3900	36.3350	38.5100	+3.941%	67,117	-19.969%
2026-01-30	36.5000	37.2800	35.1600	37.0500	+2.745%	57,127	-16.815%
2026-01-29	35.5200	36.1300	35.2100	36.0600	+1.150%	41,060	-14.531%
2026-01-28	37.0000	37.3400	35.5600	35.6500	-3.466%	40,991	-13.548%
2026-01-27	37.2400	37.9900	36.2550	36.9300	-0.351%	39,378	-16.545%
2026-01-26	36.7300	37.2400	36.1000	37.0600	+0.406%	31,022	-16.838%
2026-01-23	38.3000	38.3000	36.5700	36.9100	-3.805%	47,413	-16.500%
2026-01-22	37.5200	38.7500	37.5200	38.3700	+2.347%	49,385	-19.677%
2026-01-21	36.2500	37.5000	36.2500	37.4900	+3.649%	54,596	-17.791%
2026-01-20	36.9600	37.3000	35.9900	36.1700	-3.778%	40,333	-14.791%
2026-01-16	38.1500	38.6000	37.4000	37.5900	-1.183%	29,364	-18.010%
2026-01-15	37.9000	38.5650	37.4500	38.0400	-0.367%	64,869	-18.980%
2026-01-14	38.5000	38.5000	37.3800	38.1800	-0.573%	47,147	-19.277%
2026-01-13	37.8100	38.7150	37.7500	38.4000	+1.453%	34,366	-19.740%
2026-01-12	38.6700	39.2450	37.4100	37.8500	-3.172%	39,098	-18.573%
2026-01-09	39.1800	39.7300	38.3600	39.0900	+0.231%	64,511	-21.156%
2026-01-08	38.0900	39.1600	37.7250	39.0000	+2.094%	67,353	-20.974%
2026-01-07	39.2200	39.2200	37.8500	38.2000	-2.202%	32,209	-19.319%
2026-01-06	39.3800	39.3800	38.3950	39.0600	-1.982%	40,933	-21.096%
2026-01-05	39.0200	40.5500	39.0200	39.8500	+1.555%	61,007	-22.660%
2026-01-02	39.1700	39.4600	38.2850	39.2400	+1.265%	62,516	-21.458%
2025-12-31	39.4800	39.8500	38.5900	38.7500	-2.196%	26,224	-20.465%
2025-12-30	39.5700	39.8345	39.0600	39.6200	+0.661%	35,767	-22.211%
2025-12-29	40.1500	40.4100	39.0000	39.3600	-1.894%	33,697	-21.697%
2025-12-26	40.2900	40.7000	39.6700	40.1200	-1.060%	51,893	-23.180%
2025-12-24	40.0800	40.7000	39.8500	40.5500	+0.896%	39,953	-23.995%
2025-12-23	40.1800	40.7400	39.6400	40.1900	+0.100%	42,376	-23.314%
2025-12-22	40.7000	40.7400	39.6200	40.1500	-0.986%	50,016	-23.238%
2025-12-19	39.7900	40.6500	39.3200	40.5500	+1.451%	137,810	-23.995%
2025-12-18	39.5200	40.4600	39.2500	39.9700	+2.671%	50,701	-22.892%
2025-12-17	38.9800	39.7599	38.8300	38.9300	-0.460%	45,761	-20.832%
2025-12-16	39.4600	40.4500	39.1000	39.1100	-1.138%	45,398	-21.197%
2025-12-15	40.0000	40.3400	39.2500	39.5600	-1.297%	52,484	-22.093%
2025-12-12	39.8100	40.4000	39.5000	40.0800	+0.754%	49,514	-23.104%
2025-12-11	37.6700	40.1100	37.3500	39.7800	+5.798%	69,445	-22.524%
2025-12-10	37.0600	38.4250	36.5200	37.6000	+2.035%	162,169	-18.032%
2025-12-09	35.9900	37.7400	35.9900	36.8500	+1.236%	58,962	-16.364%
2025-12-08	37.0000	37.0000	36.1900	36.4000	-0.790%	36,934	-15.330%
2025-12-05	37.1600	37.3300	36.1100	36.6900	-1.105%	46,115	-15.999%
2025-12-04	37.4400	37.5700	36.8200	37.1000	-1.461%	31,322	-16.927%
2025-12-03	37.4500	37.7300	37.0400	37.6500	+1.702%	36,450	-18.141%
2025-12-02	37.7200	37.7200	36.8400	37.0200	-1.673%	46,340	-16.748%
2025-12-01	38.6700	38.6700	37.2200	37.6500	-1.025%	69,033	-18.141%
2025-11-28	38.5600	38.6900	37.5500	38.0400	-2.761%	21,841	-18.980%
2025-11-26	37.3000	39.6800	37.3000	39.1200	+4.320%	61,331	-21.217%
2025-11-25	36.6300	37.8700	35.9250	37.5000	+1.681%	99,274	-17.813%
2025-11-24	36.3500	37.4075	36.3500	36.8800	+1.013%	86,060	-16.432%
2025-11-21	36.6500	37.9800	36.0050	36.5100	-0.082%	110,227	-15.585%
2025-11-20	36.4800	36.9800	35.9900	36.5400	+1.079%	54,206	-15.654%
2025-11-19	36.5700	36.5700	35.4400	36.1500	-0.138%	41,972	-14.744%
2025-11-18	36.1100	36.6513	35.7300	36.2000	+0.249%	31,642	-14.862%
2025-11-17	37.7500	37.8900	35.9200	36.1100	-3.886%	35,813	-14.650%
2025-11-14	38.1200	38.1500	36.7430	37.5700	-2.719%	34,455	-17.966%
2025-11-13	39.0300	39.3400	37.9401	38.6200	-1.680%	43,814	-20.197%
2025-11-12	37.8600	39.5400	37.8600	39.2800	+3.778%	50,369	-21.538%
2025-11-11	38.3500	38.8700	36.7400	37.8500	-1.355%	75,972	-18.573%
2025-11-10	37.3400	38.4500	36.7200	38.3700	+3.675%	40,310	-19.677%
2025-11-07	36.7500	38.3200	36.5200	37.0100	+0.707%	69,873	-16.725%
2025-11-06	37.8400	38.9700	35.6100	36.7500	-10.081%	64,595	-16.136%
2025-11-05	39.9600	41.0400	39.7200	40.8700	+3.626%	32,390	-24.590%
2025-11-04	39.3800	40.0800	38.9316	39.4400	-1.523%	28,457	-21.856%
2025-11-03	39.2000	40.6750	37.0300	40.0500	+1.779%	29,130	-23.046%
2025-10-31	38.7300	39.6950	38.5900	39.3500	+0.588%	32,934	-21.677%
2025-10-30	39.0400	39.5700	38.8350	39.1200	+0.205%	29,972	-21.217%
2025-10-29	39.5800	39.6500	38.5000	39.0400	-2.180%	41,072	-21.055%
2025-10-28	39.7100	39.9700	39.1300	39.9100	+0.201%	15,646	-22.776%
2025-10-27	40.9400	41.8224	39.7100	39.8300	-2.711%	19,342	-22.621%
2025-10-24	40.7000	41.1400	40.6900	40.9400	+2.171%	17,507	-24.719%
2025-10-23	39.9700	40.3000	39.5100	40.0700	-0.125%	37,801	-23.085%
2025-10-22	40.4100	41.1400	39.5550	40.1200	-0.889%	49,955	-23.180%
2025-10-21	40.0200	40.9900	39.5100	40.4800	+1.606%	40,460	-23.864%
2025-10-20	39.1900	39.9950	39.1900	39.8400	+2.232%	21,498	-22.641%
2025-10-17	38.8100	39.3250	38.6700	38.9700	+0.464%	36,995	-20.914%
2025-10-16	39.8500	39.8500	38.6200	38.7900	-2.489%	40,589	-20.547%
2025-10-15	40.3900	40.3900	39.5700	39.7800	-0.872%	23,977	-22.524%
2025-10-14	38.3000	40.4000	38.3000	40.1300	+3.321%	46,964	-23.200%
2025-10-13	38.2400	39.1050	38.0800	38.8400	+2.724%	37,989	-20.649%
2025-10-10	39.0200	39.7000	37.6600	37.8100	-3.101%	38,192	-18.487%
2025-10-09	39.2200	39.6670	38.9200	39.0200	+0.026%	31,364	-21.015%
2025-10-08	37.7500	39.1500	37.7500	39.0100	+2.793%	24,094	-20.995%
2025-10-07	38.6400	38.7300	37.8500	37.9500	-1.989%	38,442	-18.788%
2025-10-06	39.0600	39.5200	38.6350	38.7200	-0.539%	26,954	-20.403%
2025-10-03	39.1400	40.2707	38.7300	38.9300	+0.026%	35,458	-20.832%
2025-10-02	38.6200	39.4400	38.5300	38.9200	+0.258%	37,847	-20.812%
2025-10-01	38.3500	39.4700	37.8300	38.8200	-0.359%	69,769	-20.608%
2025-09-30	39.7800	39.7800	37.8100	38.9600	-2.722%	72,260	-20.893%
2025-09-29	41.3700	41.3700	39.6900	40.0500	-3.097%	41,935	-23.046%
2025-09-26	42.2800	43.2248	41.3300	41.3300	-2.707%	30,239	-25.429%
2025-09-25	42.4000	43.1485	42.1700	42.4800	-0.352%	24,248	-27.448%
2025-09-24	43.4300	43.5000	42.5500	42.6300	-1.910%	32,910	-27.703%
2025-09-23	44.3200	45.1700	43.3900	43.4600	-1.384%	38,999	-29.084%
2025-09-22	43.9400	45.7335	43.0400	44.0700	-0.294%	47,975	-30.066%
2025-09-19	45.5400	45.5400	43.5150	44.2000	-2.942%	142,303	-30.271%
2025-09-18	43.8200	46.0000	43.7300	45.5400	+3.830%	59,831	-32.323%
2025-09-17	43.9700	44.8900	43.5650	43.8600	-0.544%	49,671	-29.731%
2025-09-16	44.1500	44.9750	43.7000	44.1000	+0.410%	52,236	-30.113%
2025-09-15	42.8600	44.5000	42.8600	43.9200	+3.026%	31,231	-29.827%
2025-09-12	43.0700	43.3300	42.4101	42.6300	-0.791%	27,870	-27.703%
2025-09-11	42.3000	43.1000	41.9950	42.9700	+2.115%	30,003	-28.276%
2025-09-10	41.9700	42.4050	41.1100	42.0800	+0.334%	48,307	-26.759%
2025-09-09	43.1500	43.7100	41.8750	41.9400	-2.962%	29,509	-26.514%
2025-09-08	43.2600	43.3750	42.7500	43.2200	+0.302%	32,867	-28.690%
2025-09-05	43.9200	44.7100	42.7700	43.0900	-1.621%	29,267	-28.475%
2025-09-04	42.6500	44.0400	42.1800	43.8000	+2.289%	54,816	-29.635%
2025-09-03	43.4300	44.2100	42.3800	42.8200	-2.327%	63,502	-28.024%
2025-09-02	43.2800	44.2650	43.0400	43.8400	0.000%	47,515	-29.699%
2025-08-29	43.2500	43.9100	43.1850	43.8400	+1.317%	41,849	-29.699%
2025-08-28	42.3300	43.3600	42.1650	43.2700	+2.221%	47,518	-28.773%
2025-08-27	41.0600	42.4042	41.0600	42.3300	+2.049%	34,501	-27.191%
2025-08-26	41.1300	41.7800	40.9800	41.4800	+1.220%	60,099	-25.699%
2025-08-25	40.5400	42.0500	40.3900	40.9800	+1.110%	72,364	-24.793%
2025-08-22	37.1400	40.8000	36.8800	40.5300	+9.304%	88,951	-23.958%
2025-08-21	37.6400	37.6400	36.9500	37.0800	-1.435%	29,708	-16.882%
2025-08-20	38.0400	38.1150	37.4700	37.6200	-1.182%	26,590	-18.075%
2025-08-19	37.8700	38.1000	37.2600	38.0700	+0.794%	26,373	-19.044%
2025-08-18	37.4200	38.0800	37.3500	37.7700	+0.399%	51,601	-18.401%
2025-08-15	38.6100	38.6100	37.3700	37.6200	-2.235%	61,988	-18.075%
2025-08-14	37.7900	38.5000	37.3000	38.4800	+0.971%	96,976	-19.906%
2025-08-13	37.5100	38.3900	36.8650	38.1100	+2.144%	86,822	-19.129%
2025-08-12	36.3000	37.5850	35.9704	37.3100	+3.610%	71,718	-17.395%
2025-08-11	35.5800	36.1600	34.7750	36.0100	+1.781%	56,648	-14.413%
2025-08-08	34.6400	35.4100	34.4400	35.3800	+3.059%	42,358	-12.889%
2025-08-07	34.5200	34.6300	34.0000	34.3300	0.000%	27,333	-10.224%
2025-08-06	34.2700	34.6300	33.9700	34.3300	+0.117%	33,114	-10.224%
2025-08-05	34.0000	34.3200	33.3700	34.2900	+1.240%	49,814	-10.120%
2025-08-04	33.3700	33.9100	33.2800	33.8700	+3.231%	33,457	-9.005%
2025-08-01	32.7700	33.0700	31.2900	32.8100	-1.294%	57,027	-6.065%
2025-07-31	33.7900	34.8700	32.8200	33.2400	+6.847%	52,298	-7.280%
2025-07-30	31.1300	31.7348	30.8450	31.1100	-0.256%	37,017	-0.932%
2025-07-29	31.9100	31.9100	31.1500	31.1900	-1.733%	22,524	-1.186%
2025-07-28	32.1600	32.2050	31.6600	31.7400	-0.905%	12,726	-2.899%
2025-07-25	32.0300	32.2150	31.5200	32.0300	-0.187%	15,243	-3.778%
2025-07-24	33.0600	33.4956	32.0400	32.0900	-3.865%	24,530	-3.958%
2025-07-23	33.1100	33.4266	33.0800	33.3800	+1.986%	24,324	-7.669%
2025-07-22	31.9900	33.0600	31.9900	32.7300	+1.709%	41,511	-5.836%
2025-07-21	32.5900	33.0300	32.1289	32.1800	-0.402%	40,571	-4.226%
2025-07-18	33.1100	33.1100	32.3000	32.3100	-1.853%	41,114	-4.612%
2025-07-17	32.2700	33.3144	32.2700	32.9200	+1.668%	29,701	-6.379%
2025-07-16	32.1300	32.4800	31.7300	32.3800	+1.888%	32,535	-4.818%
2025-07-15	32.9300	32.9300	30.9100	31.7800	-2.515%	52,817	-3.021%
2025-07-14	32.5800	32.7100	32.1700	32.6000	+0.773%	30,814	-5.460%
2025-07-11	33.2200	33.2200	32.3200	32.3500	-2.853%	52,150	-4.730%
2025-07-10	32.8500	33.5350	32.7100	33.3000	+0.817%	46,412	-7.447%
2025-07-09	33.2600	33.2600	32.7700	33.0300	+0.243%	44,171	-6.691%
2025-07-08	33.4200	33.9900	32.8800	32.9500	-0.453%	68,240	-6.464%
2025-07-07	32.4300	33.4150	32.4300	33.1000	+0.486%	58,571	-6.888%
2025-07-03	32.2500	33.1300	31.9800	32.9400	+3.293%	31,061	-6.436%
2025-07-02	31.0000	32.0600	30.9650	31.8900	+3.405%	41,727	-3.355%
2025-07-01	29.0800	31.0400	29.0800	30.8400	+5.580%	63,254	-0.065%
2025-06-30	29.3900	29.8600	29.2000	29.2100	-0.409%	28,177	+5.512%
2025-06-27	29.2300	29.5600	29.0050	29.3300	+0.514%	124,619	+5.080%
2025-06-26	29.0000	29.2000	28.8028	29.1800	+1.425%	14,400	+5.620%
2025-06-25	28.9900	28.9900	28.6000	28.7700	-0.415%	25,261	+7.125%
2025-06-24	28.2200	29.3800	28.2200	28.8900	+3.772%	79,088	+6.681%
2025-06-23	28.0900	28.7900	26.9765	27.8400	-1.136%	25,466	+10.704%
2025-06-20	27.9700	28.4100	27.8600	28.1600	+1.734%	117,047	+9.446%
2025-06-18	27.1900	28.2337	27.1900	27.6800	+1.615%	31,097	+11.344%
2025-06-17	28.0500	28.5050	27.2100	27.2400	-3.267%	35,764	+13.142%
2025-06-16	28.2200	29.4200	28.0050	28.1600	+0.036%	55,980	+9.446%
2025-06-13	28.5500	29.3200	28.1100	28.1500	-2.931%	76,286	+9.485%
2025-06-12	28.8600	29.5300	28.7700	29.0000	+0.104%	68,948	+6.276%
2025-06-11	28.7100	29.3500	28.6250	28.9700	+1.899%	70,801	+6.386%
2025-06-10	27.7800	28.5100	27.7800	28.4300	+2.119%	41,119	+8.407%
2025-06-09	27.8100	28.0900	27.2983	27.8400	+1.458%	38,856	+10.704%
2025-06-06	27.3600	27.5400	26.9009	27.4400	+1.705%	25,915	+12.318%
2025-06-05	26.8800	27.2150	26.8000	26.9800	+0.484%	46,831	+14.233%
2025-06-04	26.6900	27.2000	26.5100	26.8500	+0.374%	35,033	+14.786%
2025-06-03	26.3000	26.8400	26.1415	26.7500	+1.557%	33,721	+15.215%
2025-06-02	26.3600	26.7000	26.0613	26.3400	-0.416%	29,267	+17.008%
2025-05-30	26.7000	27.0050	26.2250	26.4500	-1.121%	29,094	+16.522%
2025-05-29	26.5800	26.7600	26.1600	26.7500	+1.172%	35,206	+15.215%
2025-05-28	26.7700	26.7700	26.3700	26.4400	-1.564%	37,902	+16.566%
2025-05-27	26.5600	27.1900	26.2500	26.8600	+2.129%	50,760	+14.743%
2025-05-23	26.0700	26.5100	26.0700	26.3000	-0.530%	40,407	+17.186%
2025-05-22	26.9300	27.3000	26.4150	26.4400	-2.471%	58,341	+16.566%
2025-05-21	27.5400	28.1100	27.0700	27.1100	-3.660%	76,570	+13.685%
2025-05-20	28.9300	28.9883	28.1000	28.1400	-2.798%	51,457	+9.524%
2025-05-19	27.9900	29.0500	27.9900	28.9500	+1.401%	45,877	+6.459%
2025-05-16	29.0600	29.2600	28.5000	28.5500	-1.957%	36,293	+7.951%
2025-05-15	29.6200	29.9500	28.8900	29.1200	-2.446%	33,354	+5.838%
2025-05-14	29.8200	30.1400	29.7200	29.8500	-0.434%	46,049	+3.250%
2025-05-13	30.1000	30.1648	29.6000	29.9800	+1.079%	50,662	+2.802%
2025-05-12	30.0300	30.4300	29.5500	29.6600	+2.665%	45,445	+3.911%
2025-05-09	29.1100	29.1600	28.8600	28.8900	-0.035%	37,826	+6.681%
2025-05-08	29.2900	29.3350	28.5500	28.9000	+0.767%	44,240	+6.644%
2025-05-07	28.8800	29.4800	28.4900	28.6800	+0.844%	95,691	+7.462%
2025-05-06	27.2600	28.5200	27.2600	28.4400	+3.569%	47,075	+8.368%
2025-05-05	27.0400	27.5600	26.6000	27.4600	-0.290%	80,228	+12.236%
2025-05-02	28.0100	28.2550	26.1750	27.5400	-0.254%	63,586	+11.910%
2025-05-01	30.6200	33.2100	27.2100	27.6100	-16.155%	121,066	+11.626%
2025-04-30	33.4000	33.5300	31.8550	32.9300	-2.890%	40,747	-6.408%
2025-04-29	33.3000	34.0700	33.3000	33.9100	+0.893%	22,126	-9.112%
2025-04-28	33.4700	33.6700	33.0900	33.6100	+0.179%	17,258	-8.301%
2025-04-25	33.4100	33.6900	33.2900	33.5500	0.000%	18,796	-8.137%
2025-04-24	32.8800	33.8950	32.7800	33.5500	+1.697%	25,467	-8.137%
2025-04-23	32.9500	33.9100	32.8400	32.9900	+2.105%	36,572	-6.578%
2025-04-22	31.6900	33.2200	30.7407	32.3100	+2.931%	57,474	-4.612%
2025-04-21	31.1300	31.5400	30.5500	31.3900	+0.384%	55,964	-1.816%
2025-04-17	30.9900	31.6300	30.8950	31.2700	+0.611%	50,071	-1.439%
2025-04-16	31.2600	31.4650	30.6100	31.0800	-0.798%	38,386	-0.837%
2025-04-15	30.6400	31.9300	30.4700	31.3300	+2.019%	42,194	-1.628%
2025-04-14	30.2900	30.9900	29.7500	30.7100	+3.296%	47,234	+0.358%
2025-04-11	29.6500	30.2000	28.8200	29.7300	+0.541%	37,302	+3.666%
2025-04-10	30.4800	30.5300	28.7350	29.5700	-4.981%	45,869	+4.227%
2025-04-09	27.7800	31.9350	27.6900	31.1200	+10.472%	56,588	-0.964%
2025-04-08	29.0100	29.9900	27.7000	28.1700	-0.071%	56,124	+9.407%
2025-04-07	26.9800	29.0198	25.4100	28.1900	+0.931%	73,788	+9.330%

.dark-mode .bQqYGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQqYGB{ color: #333333; background-color: white; border: 2px solid #333333; }RMREGIONAL MANAGEMENT CORPstock NYSE

RM
REGIONAL MANAGEMENT CORP
stock NYSE