Free Trial

Regional Management (RM) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free RM Stock Alerts
$28.32
+1.00 (+3.66%)
(As of 03:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Regional Management Stock Price Performance

5 Day
Performance
+5.19%
1 Month
Performance
+15.84%
3 Month
Performance
+16.32%
6 Month
Performance
+18.61%
Year-To-Date
Performance
+10.81%
1 Year
Performance
+9.28%
Receive RM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Regional Management and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

RM Stock Chart for Friday, May, 3, 2024

RM Chart by TradingView

Regional Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$25.22$27.36
+8.49%		$27.99$26.6424,934 shs$269.99 million
05/01/2024$25.21$25.22
+0.04%		$25.92$25.0628,326 shs$248.92 million
04/30/2024$26.13$25.21
-3.52%		$26.13$25.2024,607 shs$248.82 million
04/29/2024$26.42$26.13
-1.10%		$26.73$25.9813,889 shs$257.90 million
04/26/2024$26.26$26.42
+0.61%		$26.54$26.098,122 shs$260.77 million
04/25/2024$26.38$26.26
-0.45%		$26.38$25.3614,751 shs$259.19 million
04/24/2024$26.14$26.38
+0.92%		$26.49$25.5015,781 shs$260.37 million
04/23/2024$25.78$26.14
+1.40%		$26.64$25.588,193 shs$257.95 million
04/22/2024$25.20$25.78
+2.30%		$26.09$25.1716,677 shs$254.45 million
04/19/2024$24.91$25.16
+1.00%		$25.21$24.8219,506 shs$248.33 million
04/18/2024$25.00$24.91
-0.36%		$25.45$24.7740,654 shs$245.86 million
04/17/2024$24.52$25.00
+1.96%		$25.12$24.4644,106 shs$244 million
04/16/2024$24.75$24.52
-0.93%		$25.34$24.4918,901 shs$239.32 million
04/15/2024$25.00$24.75
-1.00%		$25.02$24.4149,420 shs$241.56 million
04/12/2024$25.34$25.00
-1.34%		$25.77$24.6120,042 shs$244 million
04/11/2024$24.83$25.34
+2.05%		$25.40$24.6921,559 shs$247.32 million
04/10/2024$25.34$24.83
-2.01%		$24.94$24.4434,475 shs$242.34 million
04/09/2024$24.76$25.34
+2.34%		$25.42$24.9714,763 shs$247.29 million
04/08/2024$24.66$24.76
+0.41%		$25.01$24.3930,451 shs$241.66 million
04/05/2024$24.25$24.66
+1.69%		$24.84$23.9816,396 shs$240.68 million
04/04/2024$23.99$24.25
+1.08%		$24.63$23.9931,185 shs$236.66 million
04/03/2024$24.03$23.99
-0.17%		$24.24$23.7132,273 shs$234.14 million
04/02/2024$23.98$24.03
+0.23%		$24.27$23.3628,151 shs$234.53 million
04/01/2024$24.21$23.98
-0.97%		$24.56$23.9828,003 shs$234.00 million
03/29/2024$24.21$24.21$24.60$24.0953,243 shs$236.27 million
03/28/2024$24.20$24.21
+0.04%		$24.60$24.0953,243 shs$236.29 million
03/27/2024$23.84$24.20
+1.51%		$24.52$24.0433,183 shs$236.19 million
03/26/2024$24.31$23.84
-1.93%		$24.60$23.7340,664 shs$232.68 million
03/25/2024$24.35$24.31
-0.16%		$24.70$24.2412,234 shs$237.27 million
03/22/2024$24.89$24.35
-2.17%		$24.80$24.2418,118 shs$237.66 million
03/21/2024$25.18$24.89
-1.15%		$25.80$24.6421,724 shs$242.93 million
03/20/2024$23.27$25.18
+8.21%		$25.35$23.0832,441 shs$245.76 million
03/19/2024$22.97$23.27
+1.31%		$23.41$22.9720,992 shs$227.12 million
03/18/2024$23.43$22.97
-1.96%		$23.45$22.9716,091 shs$224.19 million
03/15/2024$23.18$23.43
+1.10%		$23.63$22.9258,220 shs$228.68 million
03/14/2024$23.61$23.18
-1.82%		$23.86$22.8932,955 shs$226.19 million
03/13/2024$23.63$23.61
-0.11%		$24.38$23.5814,431 shs$230.39 million
03/12/2024$24.14$23.63
-2.11%		$24.26$23.6311,126 shs$230.63 million
03/11/2024$23.72$24.14
+1.77%		$25.00$23.8342,775 shs$235.61 million
03/08/2024$23.05$23.72
+2.91%		$23.88$23.2714,288 shs$231.51 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/07/2024$22.90$23.05
+0.66%		$23.31$22.8022,133 shs$224.97 million
03/06/2024$22.54$22.90
+1.60%		$23.07$22.3827,421 shs$223.50 million
03/05/2024$22.87$22.54
-1.44%		$23.40$22.2522,981 shs$219.97 million
03/04/2024$22.93$22.87
-0.26%		$23.50$22.8322,341 shs$223.21 million
03/01/2024$23.40$22.89
-2.18%		$23.59$22.8328,454 shs$223.41 million
02/29/2024$23.40$23.40$23.67$22.6917,939 shs$228.38 million
02/28/2024$23.46$23.40
-0.26%		$23.59$23.1321,004 shs$228.38 million
02/27/2024$23.05$23.46
+1.78%		$23.86$23.3313,479 shs$228.97 million
02/26/2024$23.12$23.05
-0.30%		$23.24$22.7911,352 shs$224.97 million
02/23/2024$22.81$23.12
+1.36%		$23.25$22.5427,588 shs$225.65 million
02/22/2024$22.51$22.81
+1.33%		$22.83$21.9033,497 shs$222.63 million
02/21/2024$22.88$22.51
-1.62%		$22.70$21.9817,835 shs$219.70 million
02/20/2024$23.24$22.88
-1.55%		$23.34$22.3125,373 shs$225.03 million
02/19/2024$23.24$23.24$24.13$22.8843,400 shs$226.82 million
02/16/2024$23.84$23.20
-2.68%		$24.13$22.8843,482 shs$228.06 million
02/15/2024$21.98$23.84
+8.46%		$24.22$21.7252,060 shs$234.47 million
02/14/2024$20.82$21.98
+5.57%		$21.98$20.8820,120 shs$216.06 million
02/13/2024$21.27$20.82
-2.12%		$21.49$20.5033,093 shs$204.66 million
02/12/2024$22.55$21.27
-5.68%		$22.52$21.1834,067 shs$209.08 million
02/09/2024$23.13$22.72
-1.77%		$22.87$22.0111,352 shs$223.34 million
02/08/2024$23.40$23.13
-1.15%		$23.13$20.6236,552 shs$227.37 million
02/07/2024$24.00$23.40
-2.50%		$24.00$22.7516,954 shs$230.02 million
02/06/2024$23.97$24.00
+0.13%		$24.34$23.6012,724 shs$235.92 million
02/05/2024$23.89$23.97
+0.33%		$24.40$23.5015,966 shs$235.75 million
02/02/2024$24.26$23.87
-1.61%		$24.44$23.6012,101 shs$234.64 million

Related Companies:
This page (NYSE:RM) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
FW: 234x Gain
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits