NYSE - Delayed Quote
USD
Regional Management Corp. (RM)
33.65
+0.76
(+2.31%)
At close: October 28 at 4:00:03 PM EDT
34.63
+0.98
(+2.91%)
After hours: October 28 at 5:22:19 PM EDT
Trade RM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
33.08
33.90
32.62
33.65
33.65
72,700
Oct 27, 2026
32.88
33.36
32.29
32.89
32.89
68,800
Oct 26, 2026
32.85
33.89
32.53
32.54
32.54
92,100
Oct 23, 2026
33.61
33.62
32.43
32.74
32.74
87,300
Oct 22, 2026
33.46
35.00
33.46
34.12
34.12
74,300
Oct 21, 2026
33.82
34.09
33.43
33.57
33.57
78,000
Oct 20, 2026
34.43
34.87
33.58
33.75
33.75
114,800
Oct 19, 2026
33.96
35.11
33.95
34.04
34.04
76,700
Oct 16, 2026
34.64
35.10
34.20
34.37
34.37
96,500
Oct 15, 2026
33.73
34.85
33.73
34.47
34.47
133,600
Oct 14, 2026
34.31
34.40
32.99
33.38
33.38
109,700
Oct 13, 2026
33.98
34.52
33.31
34.41
34.41
120,500
Oct 12, 2026
33.52
33.97
32.91
33.61
33.61
103,200
Oct 9, 2026
33.80
34.05
33.19
33.51
33.51
100,900
Oct 8, 2026
33.17
33.95
32.68
33.92
33.92
122,300
Oct 7, 2026
32.48
33.69
32.29
33.20
33.20
83,800
Oct 6, 2026
33.03
33.21
32.57
32.80
32.80
74,100
Oct 5, 2026
32.00
32.93
31.64
32.77
32.77
130,100
Oct 2, 2026
31.47
32.12
31.12
31.80
31.80
105,200
Oct 1, 2026
30.05
31.01
29.89
30.99
30.99
97,500
Sep 30, 2026
30.67
30.74
29.92
30.23
30.23
59,100
Sep 29, 2026
30.37
30.92
30.16
30.57
30.57
59,100
Sep 28, 2026
30.70
30.89
30.37
30.43
30.43
76,300
Sep 25, 2026
30.40
30.92
30.24
30.82
30.82
61,800
Sep 24, 2026
30.96
30.99
30.12
30.40
30.40
56,000
Sep 23, 2026
31.14
31.14
30.49
30.72
30.72
63,900
Sep 22, 2026
31.93
32.13
31.15
31.28
31.28
100,100
Sep 21, 2026
31.63
31.95
31.28
31.50
31.50
65,900
Sep 18, 2026
31.80
32.28
31.33
31.39
31.39
164,900
Sep 17, 2026
32.82
32.82
32.00
32.10
32.10
44,800
Sep 16, 2026
32.06
32.64
31.70
32.12
32.12
73,000
Sep 15, 2026
32.68
32.75
31.95
32.27
32.27
72,500
Sep 14, 2026
33.35
33.45
32.73
32.90
32.90
53,900
Sep 11, 2026
33.16
33.16
32.52
32.99
32.99
42,000
Sep 10, 2026
32.90
33.07
32.20
32.75
32.75
43,200
Sep 9, 2026
32.70
33.19
32.52
32.83
32.83
42,100
Sep 8, 2026
33.44
33.44
32.74
33.02
33.02
61,500
Sep 4, 2026
33.02
33.78
32.94
33.68
33.68
49,200
Sep 3, 2026
33.53
33.78
32.99
33.13
33.13
41,200
Sep 2, 2026
32.20
33.52
31.93
33.04
33.04
107,500
Sep 1, 2026
31.80
32.08
31.52
31.83
31.83
62,100
Aug 31, 2026
32.50
32.58
31.90
32.09
32.09
72,100
Aug 28, 2026
32.83
33.63
32.44
32.55
32.55
55,500
Aug 27, 2026
32.60
32.89
31.84
32.68
32.68
84,700
Aug 26, 2026
33.30
33.84
32.39
32.65
32.65
62,400
Aug 25, 2026
34.82
34.94
33.34
33.34
33.34
62,500
Aug 24, 2026
34.26
35.14
34.26
34.63
34.63
122,300
Aug 21, 2026
33.58
34.39
33.50
34.11
34.11
151,000
Aug 20, 2026
33.23
33.64
32.57
33.33
33.33
141,100
Aug 19, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
33.71
34.42
33.48
33.56
33.56
118,700
Aug 18, 2026
33.81
34.71
33.67
33.98
33.68
111,400
Aug 17, 2026
33.37
33.75
33.06
33.66
33.36
125,400
Aug 14, 2026
33.17
33.83
33.03
33.50
33.20
184,200
Aug 13, 2026
32.65
33.02
32.26
32.68
32.39
59,300
Aug 12, 2026
31.75
32.30
31.35
32.17
31.89
124,000
Aug 11, 2026
31.51
32.15
31.36
31.63
31.35
85,100
Aug 10, 2026
32.47
32.81
31.40
31.50
31.22
61,100
Aug 7, 2026
33.20
33.58
32.68
32.79
32.50
60,100
Aug 6, 2026
32.61
33.31
32.14
33.05
32.76
109,300
Aug 5, 2026
34.34
35.06
32.34
32.49
32.20
101,800
Aug 4, 2026
34.88
35.51
33.74
33.84
33.54
193,200
Aug 3, 2026
32.02
35.26
32.02
34.72
34.41
223,700
Jul 31, 2026
31.88
32.53
30.82
32.27
31.99
125,500
Jul 30, 2026
40.50
40.50
31.12
32.26
31.98
258,500
Jul 29, 2026
42.70
43.15
42.00
42.36
41.99
54,600
Jul 28, 2026
42.44
43.16
42.06
42.58
42.20
50,800
Jul 27, 2026
42.24
42.53
41.82
41.89
41.52
62,600
Jul 24, 2026
41.40
42.91
41.07
41.65
41.28
72,700
Jul 23, 2026
41.85
41.85
40.82
41.11
40.75
63,100
Jul 22, 2026
42.16
43.39
41.83
42.52
42.14
121,500
Jul 21, 2026
41.46
42.77
41.13
42.58
42.20
65,000
Jul 20, 2026
40.98
42.67
40.98
41.60
41.23
58,300
Jul 17, 2026
41.99
43.34
41.58
41.66
41.29
41,700
Jul 16, 2026
42.65
43.90
42.52
42.70
42.32
73,700
Jul 15, 2026
43.74
43.91
42.10
42.17
41.80
56,300
Jul 14, 2026
43.00
43.70
43.00
43.14
42.76
75,500
Jul 13, 2026
43.70
44.30
42.65
43.26
42.88
74,800
Jul 10, 2026
42.46
43.93
42.46
43.50
43.12
93,700
Jul 9, 2026
40.41
42.84
39.86
42.50
42.12
107,600
Jul 8, 2026
41.75
41.75
39.85
40.46
40.10
135,700
Jul 7, 2026
42.38
42.50
41.51
41.88
41.51
68,900
Jul 6, 2026
41.71
42.42
41.71
41.89
41.52
51,400
Jul 2, 2026
42.41
42.98
41.25
41.66
41.29
59,100
Jul 1, 2026
41.51
42.60
41.30
42.35
41.98
104,600
Jun 30, 2026
41.74
42.15
41.17
41.20
40.84
42,600
Jun 29, 2026
40.84
41.86
39.66
41.54
41.17
92,400
Jun 26, 2026
39.05
41.04
38.83
41.04
40.68
205,900
Jun 25, 2026
38.80
39.44
38.46
38.93
38.59
32,800
Jun 24, 2026
38.69
39.74
38.67
38.95
38.61
49,500
Jun 23, 2026
37.28
39.06
37.28
38.90
38.56
105,900
Jun 22, 2026
37.36
37.86
37.13
37.35
37.02
50,200
Jun 18, 2026
37.18
37.80
37.03
37.20
36.87
82,900
Jun 17, 2026
36.85
38.30
36.59
36.90
36.57
73,900
Jun 16, 2026
37.21
37.83
36.61
37.17
36.84
54,000
Jun 15, 2026
37.74
38.13
36.70
36.77
36.45
48,400
Jun 12, 2026
36.96
38.00
36.43
37.21
36.88
24,900
Jun 11, 2026
36.35
36.93
35.46
36.83
36.50
26,100
Jun 10, 2026
36.53
36.96
35.90
36.31
35.99
64,700
Jun 9, 2026
36.09
37.02
35.79
36.19
35.87
47,300
Jun 8, 2026
36.06
36.20
35.13
35.58
35.27
48,000
Jun 5, 2026
36.10
36.32
35.40
35.93
35.61
38,500
Jun 4, 2026
34.71
36.17
34.66
35.93
35.61
38,300
Jun 3, 2026
35.05
35.05
33.80
34.24
33.94
47,400
Jun 2, 2026
36.45
36.90
35.50
35.58
35.27
43,400
Jun 1, 2026
36.76
37.26
36.48
36.68
36.36
55,000
May 29, 2026
36.50
37.40
36.29
36.76
36.44
64,800
May 28, 2026
36.14
36.69
35.89
36.28
35.96
62,200
May 27, 2026
36.72
37.26
36.27
36.55
36.23
42,900
May 26, 2026
35.46
36.44
35.40
36.39
36.07
47,000
May 22, 2026
35.46
35.85
35.01
35.36
35.05
53,200
May 21, 2026
36.45
36.51
34.70
35.58
35.27
97,000
May 20, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
33.46
34.96
33.36
34.96
34.65
54,800
May 19, 2026
34.69
35.02
33.77
33.96
33.36
52,600
May 18, 2026
34.85
35.97
34.68
35.17
34.55
92,200
May 15, 2026
34.78
34.81
33.30
34.20
33.60
44,200
May 14, 2026
34.48
34.93
34.48
34.88
34.27
49,300
May 13, 2026
33.91
34.20
33.33
34.14
33.54
62,100
May 12, 2026
34.19
34.70
33.51
34.25
33.65
70,300
May 11, 2026
35.32
35.32
34.11
34.37
33.77
56,600
May 8, 2026
34.98
35.43
34.54
35.34
34.72
41,200
May 7, 2026
35.23
35.90
34.78
34.97
34.36
61,200
May 6, 2026
35.19
35.91
34.55
34.97
34.36
47,700
May 5, 2026
34.17
35.50
34.17
34.84
34.23
60,100
May 4, 2026
34.45
35.29
33.71
33.88
33.28
59,900
May 1, 2026
37.47
37.70
34.81
34.94
34.33
67,000
Apr 30, 2026
39.24
41.51
36.17
37.35
36.69
84,100
Apr 29, 2026
39.36
39.36
38.00
38.52
37.84
59,100
Apr 28, 2026
39.98
40.04
39.28
39.32
38.63
40,100
Apr 27, 2026
39.03
39.83
39.03
39.67
38.97
27,700
Apr 24, 2026
38.52
39.28
37.84
39.15
38.46
69,400
Apr 23, 2026
39.21
39.69
37.68
38.75
38.07
64,400
Apr 22, 2026
38.70
39.81
38.67
39.47
38.78
57,900
Apr 21, 2026
39.95
40.60
38.05
38.27
37.60
49,100
Apr 20, 2026
39.73
40.27
39.23
39.76
39.06
82,200
Apr 17, 2026
39.09
40.40
38.35
39.99
39.29
95,900
Apr 16, 2026
37.95
38.72
37.95
38.54
37.86
59,000
Apr 15, 2026
37.90
38.50
37.85
38.22
37.55
79,600
Apr 14, 2026
37.67
38.38
37.67
37.96
37.29
48,700
Apr 13, 2026
36.20
37.85
36.20
37.78
37.12
84,600
Apr 10, 2026
36.49
36.61
36.22
36.36
35.72
44,000
Apr 9, 2026
35.62
36.70
35.19
36.53
35.89
85,200
Apr 8, 2026
35.55
36.14
35.04
35.49
34.87
102,300
Apr 7, 2026
34.14
35.15
33.80
34.54
33.93
65,500
Apr 6, 2026
33.01
34.36
33.01
34.23
33.63
58,300
Apr 2, 2026
32.08
33.13
31.25
33.12
32.54
75,800
Apr 1, 2026
32.48
32.95
32.14
32.60
32.03
52,600
Mar 31, 2026
31.90
32.51
31.58
32.25
31.68
38,600
Mar 30, 2026
31.14
32.15
31.14
31.75
31.19
51,000
Mar 27, 2026
32.03
32.33
30.84
31.36
30.81
62,000
Mar 26, 2026
32.09
32.55
31.76
32.43
31.86
61,400
Mar 25, 2026
33.02
33.03
31.74
32.27
31.70
78,500
Mar 24, 2026
32.18
32.99
31.87
32.44
31.87
65,900
Mar 23, 2026
32.21
33.07
31.65
32.57
32.00
58,700
Mar 20, 2026
31.26
31.61
30.75
31.41
30.86
126,200
Mar 19, 2026
30.61
32.00
30.53
31.08
30.53
40,400
Mar 18, 2026
31.36
31.77
30.80
30.89
30.35
36,500
Mar 17, 2026
31.42
31.73
31.13
31.47
30.92
36,400
Mar 16, 2026
31.22
31.56
30.46
30.91
30.37
57,800
Mar 13, 2026
31.63
32.34
30.69
30.88
30.34
38,000
Mar 12, 2026
31.28
31.75
31.00
31.47
30.92
40,400
Mar 11, 2026
32.23
32.56
31.47
32.02
31.46
43,200
Mar 10, 2026
31.84
32.85
31.76
32.34
31.77
49,000
Mar 9, 2026
31.67
32.44
30.89
32.31
31.74
37,900
Mar 6, 2026
32.30
32.35
31.00
32.24
31.67
49,500
Mar 5, 2026
33.83
35.13
32.81
33.20
32.62
49,500
Mar 4, 2026
32.98
34.35
32.90
33.91
33.31
70,700
Mar 3, 2026
31.52
32.73
31.30
32.44
31.87
52,400
Mar 2, 2026
31.23
32.73
31.11
32.35
31.78
30,600
Feb 27, 2026
32.56
33.31
31.66
31.82
31.26
54,600
Feb 26, 2026
33.38
33.69
32.63
33.23
32.65
40,400
Feb 25, 2026
32.25
33.10
31.58
32.92
32.34
39,300
Feb 24, 2026
32.37
33.31
31.58
31.83
31.27
57,400
Feb 23, 2026
34.40
34.55
31.97
32.00
31.44
81,000
Feb 20, 2026
34.20
35.07
34.20
34.60
33.99
80,600
Feb 19, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
34.51
35.00
34.34
34.76
34.15
54,200
Feb 18, 2026
35.00
35.73
34.84
35.07
34.16
109,900
Feb 17, 2026
34.32
35.44
34.32
35.09
34.18
70,400
Feb 13, 2026
34.78
35.09
34.52
34.57
33.67
57,100
Feb 12, 2026
34.51
35.22
33.44
34.37
33.48
92,500
Feb 11, 2026
35.00
35.20
33.94
33.99
33.11
68,200
Feb 10, 2026
34.66
35.27
34.35
34.74
33.84
88,300
Feb 9, 2026
35.63
36.24
34.56
34.74
33.84
88,800
Feb 6, 2026
35.00
36.43
34.94
35.55
34.63
98,400
Feb 5, 2026
39.15
39.15
33.23
34.47
33.57
124,200
Feb 4, 2026
38.70
41.06
38.40
40.35
39.30
59,700
Feb 3, 2026
38.65
39.65
37.92
38.62
37.62
81,500
Feb 2, 2026
36.76
39.39
36.34
38.51
37.51
67,100
Jan 30, 2026
36.50
37.28
35.16
37.05
36.09
57,100
Jan 29, 2026
35.52
36.13
35.21
36.06
35.12
41,100
Jan 28, 2026
37.00
37.34
35.56
35.65
34.72
41,000
Jan 27, 2026
37.24
37.99
36.26
36.93
35.97
39,400
Jan 26, 2026
36.73
37.24
36.10
37.06
36.10
31,000
Jan 23, 2026
38.30
38.30
36.57
36.91
35.95
47,400
Jan 22, 2026
37.52
38.75
37.52
38.37
37.37
49,400
Jan 21, 2026
36.25
37.50
36.25
37.49
36.52
54,600
Jan 20, 2026
36.96
37.30
35.99
36.17
35.23
40,300
Jan 16, 2026
38.15
38.60
37.40
37.59
36.61
29,400
Jan 15, 2026
37.90
38.57
37.45
38.04
37.05
64,900
Jan 14, 2026
38.50
38.50
37.38
38.18
37.19
47,100
Jan 13, 2026
37.81
38.72
37.75
38.40
37.40
34,500
Jan 12, 2026
38.67
39.25
37.41
37.85
36.87
39,100
Jan 9, 2026
39.18
39.73
38.36
39.09
38.07
64,900
Jan 8, 2026
38.09
39.16
37.73
39.00
37.99
67,400
Jan 7, 2026
39.22
39.22
37.85
38.20
37.21
32,200
Jan 6, 2026
39.38
39.38
38.40
39.06
38.04
40,900
Jan 5, 2026
39.02
40.55
39.02
39.85
38.81
61,000
Jan 2, 2026
39.17
39.46
38.29
39.24
38.22
62,500
Dec 31, 2025
39.48
39.85
38.59
38.75
37.74
26,200
Dec 30, 2025
39.57
39.83
39.06
39.62
38.59
35,800
Dec 29, 2025
40.15
40.41
39.00
39.36
38.34
33,700
Dec 26, 2025
40.29
40.70
39.67
40.12
39.08
51,900
Dec 24, 2025
40.08
40.70
39.85
40.55
39.50
40,000
Dec 23, 2025
40.18
40.74
39.64
40.19
39.15
42,400
Dec 22, 2025
40.70
40.74
39.62
40.15
39.11
50,000
Dec 19, 2025
39.79
40.65
39.32
40.55
39.50
137,800
Dec 18, 2025
39.52
40.46
39.25
39.97
38.93
50,700
Dec 17, 2025
38.98
39.76
38.83
38.93
37.92
45,800
Dec 16, 2025
39.46
40.45
39.10
39.11
38.09
45,400
Dec 15, 2025
40.00
40.34
39.25
39.56
38.53
52,500
Dec 12, 2025
39.81
40.40
39.50
40.08
39.04
49,500
Dec 11, 2025
37.67
40.11
37.35
39.78
38.75
69,400
Dec 10, 2025
37.06
38.43
36.52
37.60
36.62
162,200
Dec 9, 2025
35.99
37.74
35.99
36.85
35.89
59,000
Dec 8, 2025
37.00
37.00
36.19
36.40
35.45
36,900
Dec 5, 2025
37.16
37.33
36.11
36.69
35.74
46,100
Dec 4, 2025
37.44
37.57
36.82
37.10
36.14
31,300
Dec 3, 2025
37.45
37.73
37.04
37.65
36.67
36,500
Dec 2, 2025
37.72
37.72
36.84
37.02
36.06
46,300
Dec 1, 2025
38.67
38.67
37.22
37.65
36.67
69,000
Nov 28, 2025
38.56
38.69
37.55
38.04
37.05
21,800
Nov 26, 2025
37.30
39.68
37.30
39.12
38.10
61,300
Nov 25, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
36.63
37.87
35.93
37.50
36.53
99,300
Nov 24, 2025
36.35
37.41
36.35
36.88
35.63
86,100
Nov 21, 2025
36.65
37.98
36.01
36.51
35.27
110,200
Nov 20, 2025
36.48
36.98
35.99
36.54
35.30
54,200
Nov 19, 2025
36.57
36.57
35.44
36.15
34.92
42,000
Nov 18, 2025
36.11
36.65
35.73
36.20
34.97
31,600
Nov 17, 2025
37.75
37.89
35.92
36.11
34.89
35,800
Nov 14, 2025
38.12
38.15
36.74
37.57
36.30
34,500
Nov 13, 2025
39.03
39.34
37.94
38.62
37.31
43,800
Nov 12, 2025
37.86
39.54
37.86
39.28
37.95
50,400
Nov 11, 2025
38.35
38.87
36.74
37.85
36.57
76,000
Nov 10, 2025
37.34
38.45
36.72
38.37
37.07
40,300
Nov 7, 2025
36.75
38.32
36.52
37.01
35.75
69,900
Nov 6, 2025
37.84
38.97
35.61
36.75
35.50
64,600
Nov 5, 2025
39.96
41.04
39.72
40.87
39.48
32,400
Nov 4, 2025
39.38
40.08
38.93
39.44
38.10
28,500
Nov 3, 2025
39.20
40.68
37.03
40.05
38.69
29,100
Oct 31, 2025
38.73
39.70
38.59
39.35
38.02
32,900
Oct 30, 2025
39.04
39.57
38.84
39.12
37.79
30,000
Oct 29, 2025
39.58
39.65
38.50
39.04
37.72
41,100
