Regional Management Corp. (RM) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +10.5%
- 3M
- +9.7%
- YTD
- -7.6%
- 1Y
- -1.4%
- 3Y
- +18.0%
- 5Y
- -9.0%
Loading 10-year price history...
RM Historical Performance
RM Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +0.6%
- 2013 annual price return
- +102.8%
- 2014 annual price return
- -52.0%
- 2015 annual price return
- +0.6%
- 2016 annual price return
- +78.2%
- 2017 annual price return
- -1.7%
- 2018 annual price return
- -8.7%
- 2019 annual price return
- +24.6%
- 2020 annual price return
- -0.5%
- 2021 annual price return
- +100.8%
- 2022 annual price return
- -51.1%
- 2023 annual price return
- -13.4%
- 2024 annual price return
- +28.2%
- 2025 annual price return
- +15.9%
- 2026 annual price return
- -14.6%
RM Stock Price Trajectory (2012–2026)
As of November 8, 2026, Regional Management Corp. (RM) trades at $36.25, representing a -1.4% return over the past year. The stock has delivered a -27.2% total return over five years (-9.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $67.60 on November 22, 2021. From this peak, RM has corrected -46.4%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WRLD (+14.5% 1Y), OMF (-5.5% 1Y), and PRAA (-5.4% 1Y), RM has underperformed the peer group average. Compare RM vs WRLD →
RM Historical Price Data · from 2012
Rows 1–50 of 3,675| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 37.01 | 38.28 | 36.08 | 36.25 | 73K | -3.64% |
| 2026-11-05 | 40.01 | 40.01 | 37.39 | 37.62 | 97K | -4.76% |
| 2026-11-04 | 38.79 | 40.83 | 38.79 | 39.50 | 133K | +1.86% |
| 2026-11-03 | 39.22 | 39.33 | 37.99 | 38.78 | 134K | -1.10% |
| 2026-11-02 | 36.73 | 40.03 | 36.73 | 39.21 | 169K | +8.02% |
| 2026-10-30 | 36.13 | 36.64 | 35.32 | 36.30 | 101K | +0.11% |
| 2026-10-29 | 36.00 | 38.50 | 35.67 | 36.26 | 178K | +7.76% |
| 2026-10-28 | 33.08 | 33.90 | 32.62 | 33.65 | 73K | +2.31% |
| 2026-10-27 | 32.88 | 33.36 | 32.29 | 32.89 | 69K | +1.08% |
| 2026-10-26 | 32.85 | 33.89 | 32.53 | 32.54 | 92K | -0.61% |
| 2026-10-23 | 33.61 | 33.62 | 32.43 | 32.74 | 87K | -4.04% |
| 2026-10-22 | 33.46 | 35.00 | 33.46 | 34.12 | 74K | +1.64% |
| 2026-10-21 | 33.82 | 34.09 | 33.43 | 33.57 | 78K | -0.53% |
| 2026-10-20 | 34.43 | 34.87 | 33.58 | 33.75 | 115K | -0.85% |
| 2026-10-19 | 33.96 | 35.11 | 33.95 | 34.04 | 77K | -0.96% |
| 2026-10-16 | 34.64 | 35.10 | 34.20 | 34.37 | 97K | -0.29% |
| 2026-10-15 | 33.73 | 34.85 | 33.73 | 34.47 | 134K | +3.27% |
| 2026-10-14 | 34.31 | 34.40 | 32.99 | 33.38 | 110K | -2.99% |
| 2026-10-13 | 33.98 | 34.52 | 33.31 | 34.41 | 121K | +2.38% |
| 2026-10-12 | 33.52 | 33.97 | 32.91 | 33.61 | 103K | +0.30% |
| 2026-10-09 | 33.80 | 34.05 | 33.19 | 33.51 | 101K | -1.21% |
| 2026-10-08 | 33.17 | 33.95 | 32.68 | 33.92 | 122K | +2.17% |
| 2026-10-07 | 32.48 | 33.69 | 32.29 | 33.20 | 84K | +1.22% |
| 2026-10-06 | 33.03 | 33.21 | 32.57 | 32.80 | 74K | +0.09% |
| 2026-10-05 | 32.00 | 32.93 | 31.64 | 32.77 | 130K | +3.05% |
| 2026-10-02 | 31.47 | 32.12 | 31.12 | 31.80 | 105K | +2.61% |
| 2026-10-01 | 30.05 | 31.01 | 29.89 | 30.99 | 98K | +2.51% |
| 2026-09-30 | 30.67 | 30.74 | 29.92 | 30.23 | 59K | -1.11% |
| 2026-09-29 | 30.37 | 30.92 | 30.16 | 30.57 | 59K | +0.46% |
| 2026-09-28 | 30.70 | 30.89 | 30.37 | 30.43 | 76K | -1.27% |
| 2026-09-25 | 30.40 | 30.92 | 30.24 | 30.82 | 62K | +1.38% |
| 2026-09-24 | 30.96 | 30.99 | 30.12 | 30.40 | 56K | -1.04% |
| 2026-09-23 | 31.14 | 31.14 | 30.49 | 30.72 | 64K | -1.79% |
| 2026-09-22 | 31.93 | 32.13 | 31.15 | 31.28 | 100K | -0.70% |
| 2026-09-21 | 31.63 | 31.95 | 31.28 | 31.50 | 66K | +0.35% |
| 2026-09-18 | 31.80 | 32.28 | 31.33 | 31.39 | 165K | -2.21% |
| 2026-09-17 | 32.82 | 32.82 | 32.00 | 32.10 | 45K | -0.06% |
| 2026-09-16 | 32.06 | 32.64 | 31.70 | 32.12 | 73K | -0.46% |
| 2026-09-15 | 32.68 | 32.74 | 31.95 | 32.27 | 73K | -1.91% |
| 2026-09-14 | 33.35 | 33.45 | 32.73 | 32.90 | 56K | -0.27% |
| 2026-09-11 | 33.16 | 33.16 | 32.52 | 32.99 | 42K | +0.73% |
| 2026-09-10 | 32.90 | 33.07 | 32.20 | 32.75 | 43K | -0.24% |
| 2026-09-09 | 32.70 | 33.19 | 32.52 | 32.83 | 42K | -0.58% |
| 2026-09-08 | 33.44 | 33.44 | 32.74 | 33.02 | 62K | -1.96% |
| 2026-09-04 | 33.02 | 33.78 | 32.94 | 33.68 | 49K | +1.66% |
| 2026-09-03 | 33.53 | 33.78 | 32.99 | 33.13 | 41K | +0.27% |
| 2026-09-02 | 32.20 | 33.52 | 31.93 | 33.04 | 108K | +3.80% |
| 2026-09-01 | 31.80 | 32.08 | 31.52 | 31.83 | 62K | -0.81% |
| 2026-08-31 | 32.50 | 32.58 | 31.90 | 32.09 | 72K | -1.41% |
| 2026-08-28 | 32.83 | 33.63 | 32.44 | 32.55 | 56K | -0.40% |
RM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RM — Frequently Asked Questions
Quick answers to the most common questions about buying RM stock.
How has RM stock performed recently?
RM declined -1.4% over the past year, below its 5-year annualized CAGR of -9.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is RM's all-time high price?
Regional Management Corp. reached $67.60 on 2021-11-22. The 52-week high is $44.30. Current 1-year return of -1.4% places the stock further from historical peaks.
Where can I download RM historical price data?
This page provides RM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.