Regional Management Corp. (RM) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -11.3%
- 3M
- -21.0%
- YTD
- -21.7%
- 1Y
- -29.3%
- 3Y
- +4.7%
- 5Y
- -12.6%
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
- -17.8%
RM Stock Price Trajectory (2012–2026)
As of September 24, 2026, Regional Management Corp. (RM) trades at $30.72, representing a -29.3% return over the past year. The stock has delivered a -39.2% total return over five years (-12.6% 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 -54.6%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers WRLD (-3.0% 1Y), OMF (-5.2% 1Y), and PRAA (+22.3% 1Y), RM has underperformed the peer group average. Compare RM vs WRLD →
RM Historical Price Data · from 2012
Rows 1–50 of 3,643| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 31.28 | 31.28 | 30.49 | 30.72 | 64K | -1.79% |
| 2026-09-22 | 31.93 | 32.13 | 31.15 | 31.28 | 100K | -0.70% |
| 2026-09-21 | 31.57 | 31.74 | 31.32 | 31.50 | 66K | +0.35% |
| 2026-09-18 | 31.93 | 32.30 | 31.34 | 31.39 | 161K | -2.21% |
| 2026-09-17 | 32.54 | 32.54 | 32.00 | 32.10 | 45K | -0.06% |
| 2026-09-16 | 32.06 | 32.64 | 31.70 | 32.12 | 73K | -0.46% |
| 2026-09-15 | 32.71 | 32.74 | 31.95 | 32.27 | 73K | -1.91% |
| 2026-09-14 | 33.09 | 33.32 | 32.78 | 32.90 | 54K | -0.27% |
| 2026-09-11 | 32.69 | 33.16 | 32.52 | 32.99 | 42K | +0.73% |
| 2026-09-10 | 32.90 | 33.00 | 32.39 | 32.75 | 43K | -0.24% |
| 2026-09-09 | 32.70 | 33.05 | 32.59 | 32.83 | 42K | -0.58% |
| 2026-09-08 | 33.44 | 33.44 | 32.76 | 33.02 | 61K | -1.96% |
| 2026-09-04 | 33.04 | 33.78 | 32.94 | 33.68 | 49K | +1.66% |
| 2026-09-03 | 33.10 | 33.34 | 32.98 | 33.13 | 41K | +0.27% |
| 2026-09-02 | 32.20 | 33.52 | 31.93 | 33.04 | 107K | +3.80% |
| 2026-09-01 | 31.59 | 32.05 | 31.52 | 31.83 | 62K | -0.81% |
| 2026-08-31 | 32.22 | 32.58 | 31.90 | 32.09 | 72K | -1.41% |
| 2026-08-28 | 32.98 | 33.45 | 32.42 | 32.55 | 56K | -0.40% |
| 2026-08-27 | 32.60 | 32.74 | 31.84 | 32.68 | 85K | +0.09% |
| 2026-08-26 | 33.03 | 33.84 | 32.39 | 32.65 | 62K | -2.07% |
| 2026-08-25 | 34.82 | 34.94 | 33.34 | 33.34 | 63K | -3.73% |
| 2026-08-24 | 34.26 | 35.14 | 34.26 | 34.63 | 122K | +1.52% |
| 2026-08-21 | 33.58 | 34.39 | 33.50 | 34.11 | 151K | +2.34% |
| 2026-08-20 | 33.23 | 33.64 | 32.57 | 33.33 | 141K | -0.69% |
| 2026-08-19 | 33.71 | 34.42 | 33.48 | 33.56 | 119K | -1.24% |
| 2026-08-18 | 33.81 | 34.71 | 33.67 | 33.98 | 111K | +0.95% |
| 2026-08-17 | 33.37 | 33.75 | 33.06 | 33.66 | 125K | +0.48% |
| 2026-08-14 | 33.17 | 33.83 | 33.03 | 33.50 | 184K | +2.51% |
| 2026-08-13 | 32.65 | 33.02 | 32.26 | 32.68 | 59K | +1.59% |
| 2026-08-12 | 31.75 | 32.30 | 31.35 | 32.17 | 124K | +1.71% |
| 2026-08-11 | 31.51 | 32.15 | 31.36 | 31.63 | 85K | +0.41% |
| 2026-08-10 | 32.47 | 32.81 | 31.40 | 31.50 | 61K | -3.93% |
| 2026-08-07 | 33.20 | 33.58 | 32.68 | 32.79 | 60K | -0.79% |
| 2026-08-06 | 32.61 | 33.31 | 32.14 | 33.05 | 109K | +1.72% |
| 2026-08-05 | 34.34 | 35.06 | 32.34 | 32.49 | 102K | -3.99% |
| 2026-08-04 | 34.88 | 35.51 | 33.74 | 33.84 | 193K | -2.53% |
| 2026-08-03 | 32.02 | 35.26 | 32.02 | 34.72 | 224K | +7.59% |
| 2026-07-31 | 31.88 | 32.53 | 30.82 | 32.27 | 126K | +0.03% |
| 2026-07-30 | 40.50 | 40.50 | 31.12 | 32.26 | 259K | -23.84% |
| 2026-07-29 | 42.70 | 43.15 | 42.00 | 42.36 | 55K | -0.52% |
| 2026-07-28 | 42.44 | 43.16 | 42.06 | 42.58 | 51K | +1.65% |
| 2026-07-27 | 42.24 | 42.53 | 41.82 | 41.89 | 63K | +0.58% |
| 2026-07-24 | 41.40 | 42.91 | 41.07 | 41.65 | 73K | +1.31% |
| 2026-07-23 | 41.85 | 41.85 | 40.82 | 41.11 | 63K | -3.32% |
| 2026-07-22 | 42.16 | 43.39 | 41.83 | 42.52 | 122K | -0.14% |
| 2026-07-21 | 41.46 | 42.77 | 41.13 | 42.58 | 65K | +2.36% |
| 2026-07-20 | 40.98 | 42.67 | 40.98 | 41.60 | 58K | -0.14% |
| 2026-07-17 | 41.99 | 43.34 | 41.58 | 41.66 | 42K | -2.44% |
| 2026-07-16 | 42.65 | 43.90 | 42.52 | 42.70 | 74K | +1.26% |
| 2026-07-15 | 43.74 | 43.91 | 42.10 | 42.17 | 56K | -2.25% |
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 -29.3% over the past year, below its 5-year annualized CAGR of -12.6%. The stock trades below 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 $45.17. Current 1-year return of -29.3% 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.