RM | Regional Mgmt | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Regional Mgmt (RM)

NYSE

$31.80+$0.81 (+2.60%)

Price as of Oct 02, 2026 4:42 PM EDT

$285.9M
Market Cap
-17.58%
1-Year Change
Credit Services
Industry

1 Month
-2.64%

Low Price$30.23

High Price$33.68
3 Months
-26.17%

Low Price$30.23

High Price$43.12
1 Year
-17.58%

Low Price$30.23

High Price$43.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	30.05	31.01	29.89	30.99	+2.51%	97,453
09/30/2026	30.67	30.74	29.92	30.23	-1.11%	59,058
09/29/2026	30.37	30.92	30.16	30.57	+0.46%	59,073
09/28/2026	30.70	30.89	30.37	30.43	-1.27%	76,289
09/25/2026	30.40	30.92	30.24	30.82	+1.38%	61,756
09/24/2026	30.96	30.99	30.12	30.40	-1.04%	56,040
09/23/2026	31.14	31.14	30.49	30.72	-1.79%	63,897
09/22/2026	31.93	32.13	31.15	31.28	-0.70%	100,197
09/21/2026	31.63	31.95	31.28	31.50	+0.35%	65,905
09/18/2026	31.80	32.28	31.33	31.39	-2.21%	164,850
09/17/2026	32.82	32.82	32.00	32.10	-0.06%	44,783
09/16/2026	32.06	32.64	31.70	32.12	-0.46%	72,978
09/15/2026	32.68	32.75	31.95	32.27	-1.91%	72,547
09/14/2026	33.35	33.45	32.73	32.90	-0.27%	55,948
09/11/2026	33.16	33.16	32.52	32.99	+0.73%	41,983
09/10/2026	32.90	33.07	32.20	32.75	-0.24%	43,224
09/09/2026	32.70	33.19	32.52	32.83	-0.58%	42,120
09/08/2026	33.44	33.44	32.74	33.02	-1.96%	61,474
09/04/2026	33.02	33.78	32.94	33.68	+1.66%	49,230
09/03/2026	33.53	33.78	32.99	33.13	+0.27%	41,172
09/02/2026	32.20	33.52	31.93	33.04	+3.80%	107,494
09/01/2026	31.80	32.08	31.52	31.83	-0.81%	62,084
08/31/2026	32.50	32.58	31.90	32.09	-1.41%	72,078
08/28/2026	32.83	33.63	32.44	32.55	-0.40%	55,534
08/27/2026	32.60	32.89	31.84	32.68	+0.09%	84,673
08/26/2026	33.30	33.84	32.39	32.65	-2.07%	62,441
08/25/2026	34.82	34.94	33.34	33.34	-3.73%	62,556
08/24/2026	34.26	35.14	34.26	34.63	+1.52%	122,324
08/21/2026	33.58	34.39	33.50	34.11	+2.34%	151,045
08/20/2026	33.23	33.64	32.57	33.33	-0.69%	141,111
08/19/2026	33.71	34.42	33.48	33.56	-0.36%	118,680
08/19/2026	$0.30 Dividend
08/18/2026	33.51	34.40	33.37	33.68	+0.95%	111,398
08/17/2026	33.08	33.45	32.77	33.36	+0.48%	125,386
08/14/2026	32.88	33.53	32.74	33.20	+2.51%	184,237
08/13/2026	32.36	32.73	31.98	32.39	+1.59%	59,263
08/12/2026	31.47	32.01	31.07	31.89	+1.71%	192,521
08/11/2026	31.23	31.87	31.08	31.35	+0.41%	85,139
08/10/2026	32.18	32.52	31.12	31.22	-3.93%	61,138
08/07/2026	32.91	33.28	32.39	32.50	-0.79%	60,277
08/06/2026	32.32	33.02	31.86	32.76	+1.72%	109,301
08/05/2026	34.04	34.75	32.05	32.20	-3.99%	101,753
08/04/2026	34.57	35.20	33.44	33.54	-2.53%	193,098
08/03/2026	31.74	34.94	31.74	34.41	+7.59%	223,728
07/31/2026	31.60	32.24	30.55	31.99	+0.03%	125,551
07/30/2026	40.14	40.14	30.84	31.98	-23.84%	258,506
07/29/2026	42.32	42.77	41.63	41.99	-0.52%	54,557
07/29/2026	$0.85 Earnings
07/28/2026	42.07	42.77	41.69	42.20	+1.65%	50,814
07/27/2026	41.87	42.15	41.45	41.52	+0.58%	62,597
07/24/2026	41.03	42.53	40.71	41.28	+1.31%	72,659
07/23/2026	41.48	41.48	40.46	40.75	-3.32%	63,054
07/22/2026	41.79	43.01	41.46	42.14	-0.14%	121,484
07/21/2026	41.09	42.39	40.76	42.20	+2.36%	64,989
07/20/2026	40.62	42.29	40.62	41.23	-0.14%	58,349
07/17/2026	41.62	42.95	41.21	41.29	-2.44%	41,701
07/16/2026	42.27	43.51	42.14	42.32	+1.26%	73,669
07/15/2026	43.35	43.52	41.73	41.80	-2.25%	60,013
07/14/2026	42.62	43.31	42.62	42.76	-0.28%	75,528
07/13/2026	43.31	43.90	42.27	42.88	-0.55%	74,823
07/10/2026	42.09	43.54	42.09	43.12	+2.35%	93,689
07/09/2026	40.05	42.46	39.50	42.12	+5.04%	107,584
07/08/2026	41.38	41.38	39.50	40.10	-3.39%	135,737
07/07/2026	42.01	42.12	41.14	41.51	-0.02%	68,889
07/06/2026	41.34	42.04	41.34	41.52	+0.55%	51,382
07/02/2026	42.04	42.60	40.88	41.29	-1.63%	59,066
07/01/2026	41.14	42.22	40.94	41.98	+2.79%	104,569
06/30/2026	41.37	41.78	40.81	40.84	-0.82%	42,585
06/29/2026	40.48	41.49	39.31	41.17	+1.22%	92,379
06/26/2026	38.71	40.68	38.49	40.68	+5.42%	205,887
06/25/2026	38.46	39.09	38.12	38.59	-0.05%	32,793
06/24/2026	38.35	39.38	38.32	38.61	+0.13%	49,505
06/23/2026	36.95	38.71	36.95	38.56	+4.15%	105,947
06/22/2026	37.03	37.53	36.80	37.02	+0.40%	50,203
06/18/2026	36.85	37.46	36.70	36.87	+0.81%	82,866
06/17/2026	36.52	37.96	36.27	36.57	-0.73%	73,841
06/16/2026	36.88	37.49	36.29	36.84	+1.09%	54,037
06/15/2026	37.41	37.79	36.38	36.45	-1.18%	48,438
06/12/2026	36.63	37.66	36.10	36.88	+1.03%	24,907
06/11/2026	36.03	36.60	35.15	36.50	+1.43%	26,111
06/10/2026	36.21	36.63	35.58	35.99	+0.33%	64,657
06/09/2026	35.77	36.69	35.47	35.87	+1.71%	47,305
06/08/2026	35.74	35.88	34.81	35.27	-0.97%	47,997
06/05/2026	35.78	35.99	35.08	35.61	0.00%	38,462
06/04/2026	34.40	35.85	34.35	35.61	+4.94%	38,275
06/03/2026	34.74	34.74	33.50	33.94	-3.77%	47,378
06/02/2026	36.13	36.57	35.19	35.27	-3.00%	43,410
06/01/2026	36.44	36.93	36.15	36.36	-0.22%	55,026
05/29/2026	36.18	37.07	35.97	36.44	+1.32%	64,754
05/28/2026	35.82	36.36	35.57	35.96	-0.74%	62,181
05/27/2026	36.40	36.93	35.94	36.23	+0.44%	42,915
05/26/2026	35.15	36.12	35.09	36.07	+2.91%	46,972
05/22/2026	35.15	35.53	34.70	35.05	-0.62%	53,162
05/21/2026	36.13	36.19	34.39	35.27	+1.77%	95,878
05/20/2026	33.16	34.65	33.07	34.65	+3.86%	54,815
05/20/2026	$0.30 Dividend
05/19/2026	34.08	34.40	33.18	33.36	-3.44%	52,606
05/18/2026	34.24	35.34	34.07	34.55	+2.84%	92,232
05/15/2026	34.17	34.19	32.71	33.60	-1.95%	44,166
05/14/2026	33.87	34.32	33.87	34.27	+2.17%	49,272