S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Regional Mgmt (RM)

NYSE

$34.18-$0.07 (-0.19%)

Price as of Jun 03, 2026 7:08 PM EDT

$338.5M
Market Cap
31.87%
1-Year Change
Credit Services
Industry

1 Month
+1.06%

Low Price$33.88

High Price$36.76
3 Months
+3.13%

Low Price$30.88

High Price$39.99
1 Year
+27.52%

Low Price$26.85

High Price$45.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	35.05	35.05	33.80	34.24	-3.77%	47,378
06/02/2026	36.45	36.90	35.50	35.58	-3.00%	43,410
06/01/2026	36.76	37.26	36.48	36.68	-0.22%	55,026
05/29/2026	36.50	37.40	36.29	36.76	+1.32%	64,754
05/28/2026	36.14	36.69	35.89	36.28	-0.74%	62,181
05/27/2026	36.72	37.26	36.27	36.55	+0.44%	42,915
05/26/2026	35.46	36.44	35.40	36.39	+2.91%	46,972
05/22/2026	35.46	35.85	35.01	35.36	-0.62%	53,162
05/21/2026	36.45	36.51	34.70	35.58	+1.77%	95,878
05/20/2026	33.46	34.96	33.36	34.96	+3.86%	54,815
05/20/2026	$0.30 Dividend
05/19/2026	34.38	34.71	33.47	33.66	-3.44%	52,606
05/18/2026	34.54	35.65	34.37	34.86	+2.84%	92,232
05/15/2026	34.47	34.50	33.01	33.90	-1.95%	44,166
05/14/2026	34.18	34.62	34.18	34.57	+2.17%	49,272
05/13/2026	33.61	33.90	33.04	33.84	-0.32%	62,090
05/12/2026	33.89	34.39	33.21	33.95	-0.35%	70,274
05/11/2026	35.01	35.01	33.81	34.07	-2.74%	56,647
05/08/2026	34.67	35.12	34.23	35.03	+1.06%	41,248
05/07/2026	34.92	35.58	34.47	34.66	0.00%	61,150
05/06/2026	34.88	35.60	34.24	34.66	+0.37%	47,739
05/05/2026	33.87	35.19	33.87	34.53	+2.83%	60,094
05/04/2026	34.15	34.98	33.41	33.58	-3.03%	59,870
05/01/2026	37.14	37.37	34.50	34.63	-6.45%	67,037
04/30/2026	38.89	41.14	35.85	37.02	-3.04%	84,078
04/29/2026	39.01	39.01	37.66	38.18	-2.03%	59,136
04/29/2026	$1.18 Earnings
04/28/2026	39.63	39.69	38.93	38.97	-0.88%	40,065
04/27/2026	38.69	39.48	38.69	39.32	+1.33%	27,742
04/24/2026	38.18	38.93	37.51	38.80	+1.03%	69,395
04/23/2026	38.86	39.34	37.34	38.41	-1.82%	64,418
04/22/2026	38.36	39.45	38.33	39.12	+3.14%	57,893
04/21/2026	39.60	40.24	37.71	37.93	-3.75%	49,083
04/20/2026	39.38	39.91	38.88	39.41	-0.58%	82,249
04/17/2026	38.74	40.04	38.01	39.64	+3.76%	95,866
04/16/2026	37.61	38.38	37.61	38.20	+0.84%	58,992
04/15/2026	37.57	38.16	37.52	37.88	+0.68%	79,608
04/14/2026	37.34	38.04	37.34	37.62	+0.48%	48,693
04/13/2026	35.88	37.52	35.88	37.45	+3.91%	84,557
04/10/2026	36.17	36.29	35.90	36.04	-0.47%	43,995
04/09/2026	35.31	36.38	34.88	36.21	+2.93%	85,221
04/08/2026	35.24	35.82	34.73	35.18	+2.75%	102,314
04/07/2026	33.84	34.84	33.50	34.23	+0.91%	65,462
04/06/2026	32.72	34.06	32.72	33.93	+3.35%	58,293
04/02/2026	31.80	32.84	30.97	32.83	+1.60%	75,752
04/01/2026	32.19	32.66	31.86	32.31	+1.09%	52,565
03/31/2026	31.62	32.22	31.30	31.97	+1.57%	38,634
03/30/2026	30.86	31.86	30.86	31.47	+1.24%	50,996
03/27/2026	31.75	32.04	30.57	31.08	-3.30%	62,003
03/26/2026	31.81	32.26	31.47	32.14	+0.50%	61,411
03/25/2026	32.73	32.73	31.46	31.98	-0.52%	78,458
03/24/2026	31.90	32.69	31.59	32.15	-0.40%	65,860
03/23/2026	31.93	32.78	31.37	32.28	+3.69%	58,704
03/20/2026	30.98	31.33	30.48	31.13	+1.06%	126,239
03/19/2026	30.34	31.72	30.26	30.81	+0.62%	40,412
03/18/2026	31.08	31.49	30.53	30.62	-1.84%	36,461
03/17/2026	31.14	31.45	30.86	31.19	+1.81%	36,361
03/16/2026	30.94	31.28	30.19	30.64	+0.10%	57,814
03/13/2026	31.35	32.05	30.42	30.61	-1.87%	38,042
03/12/2026	31.00	31.47	30.73	31.19	-1.72%	40,378
03/11/2026	31.95	32.27	31.19	31.74	-0.99%	43,156
03/10/2026	31.56	32.56	31.48	32.05	+0.09%	49,038
03/09/2026	31.39	32.15	30.62	32.02	+0.22%	37,888
03/06/2026	32.01	32.06	30.73	31.96	-2.89%	49,527
03/05/2026	33.53	34.82	32.52	32.91	-2.09%	49,458
03/04/2026	32.69	34.05	32.60	33.61	+4.53%	70,679
03/03/2026	31.24	32.44	31.02	32.15	+0.28%	52,381
03/02/2026	30.95	32.44	30.84	32.06	+1.67%	30,629
02/27/2026	32.27	33.02	31.38	31.54	-4.24%	54,571
02/26/2026	33.09	33.39	32.34	32.94	+0.94%	40,432
02/25/2026	31.97	32.80	31.30	32.63	+3.42%	39,297
02/24/2026	32.08	33.02	31.30	31.55	-0.53%	57,402
02/23/2026	34.10	34.24	31.68	31.72	-7.51%	81,042
02/20/2026	33.90	34.76	33.90	34.29	-0.46%	80,648
02/19/2026	34.21	34.69	34.04	34.45	-0.03%	54,225
02/19/2026	$0.30 Dividend
02/18/2026	34.39	35.11	34.23	34.46	-0.06%	109,900
02/17/2026	33.73	34.83	33.73	34.48	+1.50%	70,378
02/13/2026	34.18	34.48	33.92	33.97	+0.58%	57,080
02/12/2026	33.91	34.61	32.86	33.77	+1.12%	92,461
02/11/2026	34.39	34.59	33.35	33.40	-2.16%	68,225
02/10/2026	34.06	34.66	33.76	34.14	0.00%	88,285
02/09/2026	35.01	35.61	33.96	34.14	-2.28%	88,806
02/06/2026	34.39	35.80	34.34	34.93	+3.13%	98,373
02/05/2026	38.47	38.47	32.65	33.87	-14.57%	124,306
02/04/2026	38.03	40.35	37.74	39.65	+4.48%	59,733
02/04/2026	$1.30 Earnings
02/03/2026	37.98	38.96	37.26	37.95	+0.29%	81,489
02/02/2026	36.12	38.71	35.71	37.84	+3.94%	67,117
01/30/2026	35.87	36.63	34.55	36.41	+2.75%	57,127
01/29/2026	34.91	35.50	34.60	35.44	+1.15%	41,060
01/28/2026	36.36	36.69	34.94	35.03	-3.47%	40,991
01/27/2026	36.60	37.33	35.63	36.29	-0.35%	39,378
01/26/2026	36.09	36.60	35.48	36.42	+0.41%	31,024
01/23/2026	37.64	37.64	35.94	36.27	-3.81%	47,413
01/22/2026	36.87	38.08	36.87	37.71	+2.35%	49,385
01/21/2026	35.62	36.85	35.62	36.84	+3.65%	54,596
01/20/2026	36.32	36.65	35.37	35.54	-3.78%	40,333
01/16/2026	37.49	37.93	36.75	36.94	-1.18%	29,364
01/15/2026	37.24	37.90	36.80	37.38	-0.37%	64,869