NYSE - Delayed Quote USD

Regional Management Corp. (RM)

27.11
-0.73
(-2.62%)
At close: May 21 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202527.5428.1127.0727.1127.1176,600
May 21, 2025 0.3 Dividend
May 20, 202528.9328.9928.1028.1427.8451,500
May 19, 202527.9929.0527.9928.9528.6445,900
May 16, 202529.0629.2628.5028.5528.2536,300
May 15, 202529.6229.9528.8929.1228.8133,400
May 14, 202529.8230.1429.7229.8529.5346,000
May 13, 202530.1030.1629.6029.9829.6650,700
May 12, 202530.0330.4329.5529.6629.3445,300
May 9, 202529.1129.1628.8628.8928.5837,800
May 8, 202529.2929.3428.5528.9028.5944,200
May 7, 202528.8829.4828.4928.6828.3795,700
May 6, 202527.2628.5227.2628.4428.1447,100
May 5, 202527.0427.5626.6027.4627.1780,200
May 2, 202528.0128.2626.1827.5427.2563,600
May 1, 202530.6233.2127.2127.6127.32120,900
Apr 30, 202533.4033.5331.8632.9332.5840,700
Apr 29, 202533.3034.0733.3033.9133.5522,100
Apr 28, 202533.4733.6733.0933.6133.2517,300
Apr 25, 202533.4133.6933.2933.5533.1918,800
Apr 24, 202532.8833.9032.7833.5533.1925,500
Apr 23, 202532.9533.9132.8432.9932.6436,600
Apr 22, 202531.6933.2230.7432.3131.9757,500
Apr 21, 202531.1331.5430.5531.3931.0656,000
Apr 17, 202530.9931.6330.9031.2730.9450,100
Apr 16, 202531.2631.4730.6131.0830.7538,400
Apr 15, 202530.6431.9330.4731.3331.0042,200
Apr 14, 202530.2930.9929.7530.7130.3847,200
Apr 11, 202529.6530.2028.8229.7329.4137,300
Apr 10, 202530.4830.5328.7429.5729.2545,900
Apr 9, 202527.7831.9427.6931.1230.7956,600
Apr 8, 202529.0129.9927.7028.1727.8756,100
Apr 7, 202526.9829.0225.4128.1927.8973,800
Apr 4, 202527.7529.3926.6127.9327.6366,400
Apr 3, 202530.0030.0028.8029.0128.7075,400
Apr 2, 202530.1631.6730.1631.3731.0435,200
Apr 1, 202529.9530.8029.7530.5430.2131,900
Mar 31, 202529.7230.5129.5030.1129.7923,200
Mar 28, 202531.8131.8129.9430.3129.9925,800
Mar 27, 202531.6632.0229.9831.6031.2626,200
Mar 26, 202531.4431.7730.9431.5431.2023,200
Mar 25, 202532.0032.0831.2631.4631.1233,600
Mar 24, 202531.4332.0631.4131.7931.4544,700
Mar 21, 202530.3631.6630.0830.8430.51150,200
Mar 20, 202530.3131.1430.1330.6830.3527,900
Mar 19, 202529.7131.9229.7130.7130.3834,000
Mar 18, 202529.6730.4129.0629.6629.3429,100
Mar 17, 202529.7629.9529.1629.7429.4234,100
Mar 14, 202529.4330.0429.3429.7929.4721,000
Mar 13, 202529.9930.2228.6028.9828.6722,200
Mar 12, 202530.2530.3629.4030.0029.6838,400
Mar 11, 202530.0930.2329.3229.8529.5352,900
Mar 10, 202531.0531.3629.4029.6729.3574,700
Mar 7, 202531.4032.0630.8231.6831.3453,800
Mar 6, 202531.9132.1331.4131.6131.2720,300
Mar 5, 202531.7032.6231.4532.2331.8958,100
Mar 4, 202531.5332.2130.5131.4831.1474,500
Mar 3, 202533.4733.7331.8332.0131.6745,000
Feb 28, 202532.7133.7032.6733.5533.1932,200
Feb 27, 202533.0933.2732.5932.7132.3624,200
Feb 26, 202532.6333.2132.6333.0232.6731,300
Feb 25, 202533.0933.1832.4932.7732.4232,900
Feb 24, 202534.5834.5832.8532.8632.5132,800
Feb 21, 202535.7435.7434.1634.2733.9033,800
Feb 20, 2025 0.3 Dividend
Feb 20, 202536.2636.5035.0335.3334.9538,800
Feb 19, 202536.3336.4036.0236.3235.6438,400
Feb 18, 202536.2136.7735.8736.3335.6537,900
Feb 14, 202536.2236.4436.0136.2135.5329,000
Feb 13, 202535.9936.2035.5035.9035.2234,300
Feb 12, 202535.4436.4135.1835.5934.9262,800
Feb 11, 202535.7936.5235.4935.7735.1051,600
Feb 10, 202535.4236.6534.9836.2235.5478,100
Feb 7, 202536.0436.2935.4435.4934.8249,700
Feb 6, 202536.9437.5234.5836.1635.4875,500
Feb 5, 202536.6737.0036.4336.9436.2460,200
Feb 4, 202535.8136.5435.8136.4935.8067,900
Feb 3, 202534.8536.1334.6236.0235.3436,800
Jan 31, 202536.5036.7335.6835.7935.1261,800
Jan 30, 202537.0237.0236.1836.4835.7928,500
Jan 29, 202536.2737.1935.9236.6735.9836,400
Jan 28, 202536.2636.8135.9936.5835.8963,200
Jan 27, 202535.9136.4735.3936.0735.3948,600
Jan 24, 202535.8536.6535.7136.3335.6557,600
Jan 23, 202535.9636.3235.7736.0235.3468,300
Jan 22, 202535.5036.2835.2836.0335.3550,400
Jan 21, 202535.8736.3035.4135.6735.0049,900
Jan 17, 202535.3236.8035.3235.6935.0255,200
Jan 16, 202534.2435.0634.1635.0634.4076,600
Jan 15, 202534.2834.6733.7134.4833.8392,500
Jan 14, 202532.4833.4032.4833.2832.6566,100
Jan 13, 202531.4432.4830.6132.3731.7673,700
Jan 10, 202532.2932.6131.3731.4230.8338,600
Jan 8, 202532.5033.1332.4132.7932.1730,900
Jan 7, 202533.3133.3332.4632.9732.3541,900
Jan 6, 202533.9034.0533.0633.3032.6746,900
Jan 3, 202533.4334.0333.2033.9033.2663,800
Jan 2, 202533.9834.3333.0733.4232.7943,000
Dec 31, 202433.7534.7033.7533.9833.3437,400
Dec 30, 202433.7233.9933.1333.5032.8730,500
Dec 27, 202434.3234.8533.5533.7233.0834,800
Dec 26, 202433.3234.9533.3234.6333.9830,300
Dec 24, 202432.8433.4432.7833.3632.7313,600
Dec 23, 202433.4933.7032.6932.8232.2034,900
Dec 20, 202432.3534.3832.3533.8633.2264,100
Dec 19, 202432.9833.7632.0832.9432.3229,300
Dec 18, 202433.9235.2332.1832.5031.8950,100
Dec 17, 202434.1734.4033.8733.9433.3033,900
Dec 16, 202434.1635.2434.0934.1733.5340,600
Dec 13, 202433.6934.3333.6734.0933.4517,500
Dec 12, 202434.1934.1933.7133.7133.0836,400
Dec 11, 202434.1334.2933.5733.9533.3183,300
Dec 10, 202433.8335.0233.7533.9733.3342,500
Dec 9, 202433.5034.5033.3733.9233.2835,000
Dec 6, 202433.0233.3932.9233.2732.6420,800
Dec 5, 202432.5833.0032.1432.6232.0128,100
Dec 4, 202433.6233.6232.0632.2731.6652,000
Dec 3, 202432.0534.0431.9633.7533.1130,800
Dec 2, 202430.4731.2030.2230.9730.3920,600
Nov 29, 202430.9930.9930.3630.5329.968,900
Nov 27, 202430.9731.2430.8030.8430.2611,200
Nov 26, 202430.5531.1430.5530.7230.1410,600
Nov 25, 202430.5031.5430.1530.9330.3519,900
Nov 22, 202429.9530.2629.4630.0329.4612,700
Nov 21, 2024 0.3 Dividend
Nov 21, 202429.4630.0129.2529.7029.1413,800
Nov 20, 202429.8429.8429.2229.6628.8113,200
Nov 19, 202429.6030.2228.9429.9029.0411,200
Nov 18, 202429.4930.4329.4929.8028.9422,500
Nov 15, 202430.0130.0129.2429.6728.8230,400
Nov 14, 202430.1130.1129.0729.7328.8823,300
Nov 13, 202430.6230.6229.5529.6728.8249,900
Nov 12, 202430.3430.7329.7830.0929.2222,800
Nov 11, 202431.0131.0130.0630.3429.4727,400
Nov 8, 202430.8331.3530.5231.0130.1222,200
Nov 7, 202429.8431.7829.3030.8329.9435,000
Nov 6, 202431.5133.3031.1232.8931.9486,400
Nov 5, 202429.1829.9729.1829.6628.8120,200
Nov 4, 202428.3130.1128.3129.4428.5938,300
Nov 1, 202429.0729.3328.1628.5227.7018,600
Oct 31, 202429.2529.7728.6728.7227.8916,800
Oct 30, 202429.1929.3328.8028.9628.1319,700
Oct 29, 202428.6829.1928.5028.9528.1229,400
Oct 28, 202429.1829.4928.3229.1228.2822,100
Oct 25, 202429.9029.9028.2628.6727.8526,500
Oct 24, 202430.1030.2029.3529.5128.6610,500
Oct 23, 202430.3230.3429.8930.2429.3711,200
Oct 22, 202430.0130.6230.0130.5729.698,300
Oct 21, 202432.0432.0430.3830.4029.5312,700
Oct 18, 202432.0332.0331.5932.0131.0915,000
Oct 17, 202430.9632.1630.9132.0031.0820,700
Oct 16, 202430.7231.1530.7131.0030.1123,200
Oct 15, 202431.7132.0030.3830.5829.7015,700
Oct 14, 202431.0231.6930.7831.4630.5610,600
Oct 11, 202430.5031.2130.5031.0230.1314,300
Oct 10, 202429.3630.0129.3629.8929.038,400
Oct 9, 202430.1430.5729.6529.8128.9514,200
Oct 8, 202431.3331.3330.1030.3129.4420,000
Oct 7, 202431.4031.6831.1131.3230.4215,400
Oct 4, 202431.2731.4831.1531.3730.4712,700
Oct 3, 202431.4931.8631.1631.1830.289,400
Oct 2, 202432.3632.3631.7531.8430.929,200
Oct 1, 202432.7132.7131.8132.0531.1314,700
Sep 30, 202433.1733.2532.5332.7131.7715,600
Sep 27, 202431.9933.3831.1133.0932.1420,400
Sep 26, 202432.1432.4631.6332.1231.2024,700
Sep 25, 202432.0232.2231.4131.7030.7913,900
Sep 24, 202432.8233.2032.1532.1531.2323,900
Sep 23, 202432.0433.4132.0432.6931.7534,400
Sep 20, 202432.8333.0432.3632.4831.5560,700
Sep 19, 202433.2533.3632.2133.2432.2830,000
Sep 18, 202432.6433.2732.0632.2031.2724,100
Sep 17, 202432.9133.8532.6732.9932.0442,200
Sep 16, 202433.0033.0632.1732.4731.5417,100
Sep 13, 202432.2733.1331.9233.1132.1619,300
Sep 12, 202431.4232.2131.2531.7930.8816,900
Sep 11, 202431.4431.4730.8131.2330.3314,800
Sep 10, 202431.4731.5030.7831.3530.4514,400
Sep 9, 202430.8131.6030.7031.1830.2818,200
Sep 6, 202431.0231.3830.6030.6829.8014,100
Sep 5, 202432.3332.4231.7631.9130.9920,000
Sep 4, 202432.7232.7231.8532.0631.1410,000
Sep 3, 202433.1533.5332.5232.5631.6217,800
Aug 30, 202433.5133.8833.2533.5332.5716,800
Aug 29, 202432.4334.1532.1733.3432.3850,000
Aug 28, 202432.4732.5732.0832.4731.5418,300
Aug 27, 202432.4932.7232.3732.4931.5614,700
Aug 26, 202432.3432.9931.7532.1331.2137,000
Aug 23, 202432.2033.4031.4932.2431.3155,100
Aug 22, 202431.2331.5630.9131.2030.3013,600
Aug 21, 2024 0.3 Dividend
Aug 21, 202430.9131.6930.9131.4530.5515,000
Aug 20, 202432.8432.8431.3031.3030.1117,300
Aug 19, 202431.7232.7531.7232.7131.4616,700
Aug 16, 202430.6331.8330.6331.7230.5125,200
Aug 15, 202430.5030.7630.0030.5829.4230,700
Aug 14, 202431.7931.7929.5929.7728.6417,400
Aug 13, 202430.7232.1730.3731.8730.6623,600
Aug 12, 202430.3830.7030.0730.3029.1528,500
Aug 9, 202430.1030.6330.0730.0728.9315,500
Aug 8, 202430.1830.6530.1830.5129.3514,200
Aug 7, 202430.1030.1829.6729.6728.5428,700
Aug 6, 202428.7429.9228.7329.6628.5323,700
Aug 5, 202429.2429.2628.4428.9227.8234,000
Aug 2, 202429.9330.5029.5030.1829.0331,800
Aug 1, 202433.8733.8730.4630.8929.7142,700
Jul 31, 202431.6233.1431.6232.7031.4638,000
Jul 30, 202431.8631.8931.4031.6130.4115,100
Jul 29, 202432.1532.1631.3731.5530.3523,600
Jul 26, 202432.2832.5331.3731.7430.5319,900
Jul 25, 202430.3232.1730.3231.8330.6230,200
Jul 24, 202430.6131.0229.9530.0128.8731,400
Jul 23, 202430.3531.2230.3530.9829.8020,000
Jul 22, 202430.0930.9629.8430.5929.4322,400
Jul 19, 202433.1533.1530.0830.1729.0246,800
Jul 18, 202430.1633.4930.1533.3132.0465,200
Jul 17, 202427.7730.5327.7730.1328.98115,100
Jul 16, 202427.9228.3027.6628.1927.1270,100
Jul 15, 202428.1828.1827.2327.5426.4958,200
Jul 12, 202428.1428.1427.6227.7826.7245,900
Jul 11, 202428.0328.3227.5427.7426.6884,800
Jul 10, 202427.2227.3026.8627.2426.209,800
Jul 9, 202427.2727.5027.1527.3026.2611,100
Jul 8, 202427.2927.6326.8327.4026.3620,000
Jul 5, 202428.2528.3826.8026.9225.9039,400
Jul 3, 202428.5928.5928.3228.3827.3013,600
Jul 2, 202428.6129.0928.5028.5927.5010,600
Jul 1, 202428.8029.3028.1628.3927.3144,500
Jun 28, 202426.8828.9326.8828.7427.65137,300
Jun 27, 202426.7027.1626.3026.7425.729,400
Jun 26, 202426.3926.8525.9926.4225.4114,600
Jun 25, 202427.5027.7026.5526.5725.5616,900
Jun 24, 202427.4527.9127.1827.5026.4517,800
Jun 21, 202427.4628.2727.3227.4526.4134,600
Jun 20, 202426.9327.6326.9327.4926.446,500
Jun 18, 202427.0027.3826.8627.1126.0814,700
Jun 17, 202426.9727.1226.4027.1226.0948,700
Jun 14, 202427.5128.0026.2527.0326.0015,700
Jun 13, 202427.9928.1127.7227.7526.6913,200
Jun 12, 202428.6828.7027.8127.8926.8330,900
Jun 11, 202427.9528.2927.8928.0426.979,600
Jun 10, 202427.7928.3827.7328.2227.1526,100
Jun 7, 202427.9828.1127.7627.8926.838,100
Jun 6, 202428.2428.5028.0428.1227.0521,000
Jun 5, 202428.7028.7028.0928.2427.1713,200
Jun 4, 202428.0128.6528.0128.4527.3720,600
Jun 3, 202427.6428.3227.5828.2027.1342,900
May 31, 202427.3927.6827.2527.5026.4513,300
May 30, 202426.9327.8326.8027.5126.4629,500
May 29, 202427.1427.5726.8326.9025.8822,200
May 28, 202427.4227.6527.1627.5226.4720,800
May 24, 202427.4227.4226.8527.1826.1515,600
May 23, 202427.7127.7126.7227.1026.0726,000
May 22, 202428.3828.3827.7327.8526.7919,500

Related Tickers

ECPG Encore Capital Group, Inc.
38.36
-3.55%
 
CBRJ Carbon Race Corp.
0.0001
0.00%
 
OMCC Old Market Capital Corporation
5.77
-5.41%
 
CPSS Consumer Portfolio Services, Inc.
8.81
+0.23%
 
WRLD World Acceptance Corporation
143.69
-3.08%
 
ENVA Enova International, Inc.
92.42
-4.02%
 
PMTS CPI Card Group Inc.
19.98
-5.71%
 
NAVI Navient Corporation
12.98
-3.92%
 
EZPW EZCORP, Inc.
13.43
-2.04%
 
CACC Credit Acceptance Corporation
483.14
-2.60%