MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RM — REGIONAL MANAGEMENT CORP
NYSEREGIONAL MANAGEMENT CORP
$33.92
+0.72(+2.17%)
- O
- 33.17
- H
- 33.95
- L
- 32.68
- V
- 76.4K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$33.92
Period Return+0.92%
Period High$46.00
Period Low$26.06
Avg Daily Volume59.1K
Total Trading Days365
RM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $33.17 | $33.95 | $32.68 | $33.92 | +$0.72 | +2.17% | 76,399 | $33.66 | $32.68 $33.95 |
| Oct 7, 2026 | $32.48 | $33.69 | $32.29 | $33.20 | +$0.40 | +1.22% | 83,783 | $33.09 | $32.29 $33.69 |
| Oct 6, 2026 | $33.03 | $33.21 | $32.57 | $32.80 | +$0.03 | +0.09% | 74,116 | $32.85 | $32.57 $33.21 |
| Oct 5, 2026 | $32.00 | $32.93 | $31.64 | $32.77 | +$0.97 | +3.05% | 130,111 | $32.55 | $31.64 $32.93 |
| Oct 2, 2026 | $31.47 | $32.12 | $31.12 | $31.80 | +$0.81 | +2.61% | 105,176 | $31.75 | $31.12 $32.12 |
| Oct 1, 2026 | $30.05 | $31.01 | $29.89 | $30.99 | +$0.76 | +2.51% | 97,453 | $30.54 | $29.89 $31.01 |
| Sep 30, 2026 | $30.67 | $30.74 | $29.92 | $30.23 | $-0.34 | -1.11% | 59,059 | $30.17 | $29.92 $30.74 |
| Sep 29, 2026 | $30.37 | $30.92 | $30.16 | $30.57 | +$0.14 | +0.46% | 59,074 | $30.52 | $30.16 $30.92 |
| Sep 28, 2026 | $30.70 | $30.89 | $30.37 | $30.43 | $-0.39 | -1.27% | 76,289 | $30.53 | $30.37 $30.89 |
| Sep 25, 2026 | $30.40 | $30.92 | $30.24 | $30.82 | +$0.42 | +1.38% | 61,757 | $30.79 | $30.24 $30.92 |
| Sep 24, 2026 | $30.96 | $30.99 | $30.12 | $30.40 | $-0.32 | -1.04% | 56,041 | $30.47 | $30.12 $30.99 |
| Sep 23, 2026 | $31.14 | $31.14 | $30.49 | $30.72 | $-0.56 | -1.79% | 63,888 | $30.82 | $30.49 $31.14 |
| Sep 22, 2026 | $31.93 | $32.13 | $31.15 | $31.28 | $-0.22 | -0.70% | 100,197 | $31.49 | $31.15 $32.13 |
| Sep 21, 2026 | $31.63 | $31.95 | $31.28 | $31.50 | +$0.11 | +0.35% | 65,906 | $31.55 | $31.28 $31.95 |
| Sep 18, 2026 | $31.80 | $32.28 | $31.33 | $31.39 | $-0.71 | -2.21% | 164,851 | $31.54 | $31.33 $32.28 |
| Sep 17, 2026 | $32.82 | $32.82 | $32.00 | $32.10 | $-0.02 | -0.06% | 44,783 | $32.20 | $32.00 $32.82 |
| Sep 16, 2026 | $32.06 | $32.64 | $31.70 | $32.12 | $-0.15 | -0.46% | 72,979 | $32.10 | $31.70 $32.64 |
| Sep 15, 2026 | $32.68 | $32.75 | $31.95 | $32.27 | $-0.63 | -1.91% | 72,546 | $32.29 | $31.95 $32.75 |
| Sep 14, 2026 | $33.35 | $33.45 | $32.73 | $32.90 | $-0.09 | -0.27% | 53,924 | $33.00 | $32.73 $33.45 |
| Sep 11, 2026 | $33.16 | $33.16 | $32.52 | $32.99 | +$0.24 | +0.73% | 41,984 | $32.87 | $32.52 $33.16 |
| Sep 10, 2026 | $32.90 | $33.07 | $32.20 | $32.75 | $-0.08 | -0.24% | 43,224 | $32.69 | $32.20 $33.07 |
| Sep 9, 2026 | $32.70 | $33.19 | $32.52 | $32.83 | $-0.19 | -0.58% | 42,121 | $32.79 | $32.52 $33.19 |
| Sep 8, 2026 | $33.44 | $33.44 | $32.74 | $33.02 | $-0.66 | -1.96% | 61,475 | $33.05 | $32.74 $33.44 |
| Sep 4, 2026 | $33.02 | $33.78 | $32.94 | $33.68 | +$0.55 | +1.66% | 49,230 | $33.46 | $32.94 $33.78 |
| Sep 3, 2026 | $33.53 | $33.78 | $32.99 | $33.13 | +$0.09 | +0.27% | 41,172 | $33.18 | $32.99 $33.78 |
| Sep 2, 2026 | $32.20 | $33.52 | $31.93 | $33.04 | +$1.21 | +3.80% | 107,488 | $33.00 | $31.93 $33.52 |
| Sep 1, 2026 | $31.80 | $32.08 | $31.52 | $31.83 | $-0.26 | -0.81% | 62,085 | $31.79 | $31.52 $32.08 |
| Aug 31, 2026 | $32.50 | $32.58 | $31.90 | $32.09 | $-0.46 | -1.41% | 72,079 | $32.19 | $31.90 $32.58 |
| Aug 28, 2026 | $32.83 | $33.63 | $32.44 | $32.55 | $-0.13 | -0.40% | 55,535 | $32.74 | $32.44 $33.63 |
| Aug 27, 2026 | $32.60 | $32.89 | $31.84 | $32.68 | +$0.03 | +0.09% | 84,673 | $32.59 | $31.84 $32.89 |