Regional Management Corp. (RM) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +17.7%
- 3M
- +21.3%
- YTD
- +6.7%
- 1Y
- +26.5%
- 3Y
- +10.2%
- 5Y
- -1.9%
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
- -18.9%
RM Stock Price Trajectory (2012–2026)
As of July 8, 2026, Regional Management Corp. (RM) trades at $41.88, representing a +26.5% return over the past year. The stock has delivered a +3.8% total return over five years (-1.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.60 on November 22, 2021. From this peak, RM has corrected -38.0%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WRLD (+14.9% 1Y), OMF (+0.4% 1Y), and PRAA (+17.2% 1Y), RM has outperformed the peer group average. Compare RM vs WRLD →
RM Historical Price Data · from 2012
Rows 1–50 of 3,589| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 42.38 | 42.50 | 41.51 | 41.88 | 68K | -0.02% |
| 2026-07-06 | 41.71 | 42.41 | 41.71 | 41.89 | 51K | +0.55% |
| 2026-07-02 | 42.24 | 42.24 | 41.24 | 41.66 | 58K | -1.63% |
| 2026-07-01 | 41.51 | 42.60 | 41.30 | 42.35 | 103K | +2.79% |
| 2026-06-30 | 41.74 | 42.15 | 41.16 | 41.20 | 40K | -0.82% |
| 2026-06-29 | 40.84 | 41.85 | 39.66 | 41.54 | 89K | +1.22% |
| 2026-06-26 | 39.05 | 41.04 | 38.83 | 41.04 | 117K | +5.42% |
| 2026-06-25 | 38.36 | 39.44 | 38.36 | 38.93 | 32K | -0.05% |
| 2026-06-24 | 38.69 | 39.73 | 38.66 | 38.95 | 47K | +0.13% |
| 2026-06-23 | 37.74 | 38.97 | 37.28 | 38.90 | 52K | +4.15% |
| 2026-06-22 | 37.36 | 37.88 | 37.13 | 37.35 | 50K | +0.40% |
| 2026-06-18 | 37.18 | 37.80 | 37.03 | 37.20 | 81K | +0.81% |
| 2026-06-17 | 36.85 | 38.30 | 36.52 | 36.90 | 73K | -0.73% |
| 2026-06-16 | 37.21 | 37.83 | 36.61 | 37.17 | 54K | +1.09% |
| 2026-06-15 | 37.74 | 38.13 | 36.70 | 36.77 | 46K | -1.18% |
| 2026-06-12 | 36.42 | 38.00 | 36.42 | 37.21 | 25K | +1.03% |
| 2026-06-11 | 35.81 | 36.85 | 35.46 | 36.83 | 24K | +1.43% |
| 2026-06-10 | 36.11 | 36.71 | 35.90 | 36.31 | 57K | +0.33% |
| 2026-06-09 | 35.95 | 37.02 | 35.79 | 36.19 | 39K | +1.71% |
| 2026-06-08 | 35.74 | 36.31 | 35.13 | 35.58 | 48K | -0.97% |
| 2026-06-05 | 35.47 | 36.31 | 35.40 | 35.93 | 30K | 0.00% |
| 2026-06-04 | 34.71 | 36.17 | 34.66 | 35.93 | 38K | +4.94% |
| 2026-06-03 | 35.03 | 35.05 | 33.80 | 34.24 | 47K | -3.77% |
| 2026-06-02 | 36.20 | 36.90 | 35.52 | 35.58 | 41K | -3.00% |
| 2026-06-01 | 36.76 | 37.26 | 36.48 | 36.68 | 48K | -0.22% |
| 2026-05-29 | 36.50 | 37.31 | 35.68 | 36.76 | 35K | +1.32% |
| 2026-05-28 | 36.14 | 36.69 | 35.88 | 36.28 | 54K | -0.74% |
| 2026-05-27 | 36.81 | 37.26 | 36.42 | 36.55 | 42K | +0.44% |
| 2026-05-26 | 36.16 | 36.44 | 35.40 | 36.39 | 46K | +2.91% |
| 2026-05-22 | 35.46 | 35.85 | 35.01 | 35.36 | 52K | -0.62% |
| 2026-05-21 | 36.45 | 36.45 | 34.59 | 35.58 | 95K | +1.77% |
| 2026-05-20 | 33.46 | 34.96 | 33.36 | 34.96 | 53K | +2.94% |
| 2026-05-19 | 34.69 | 34.88 | 33.77 | 33.96 | 45K | -3.44% |
| 2026-05-18 | 34.85 | 35.97 | 34.67 | 35.17 | 73K | +2.84% |
| 2026-05-15 | 34.78 | 34.80 | 33.30 | 34.20 | 42K | -1.95% |
| 2026-05-14 | 34.48 | 34.91 | 34.48 | 34.88 | 48K | +2.17% |
| 2026-05-13 | 34.05 | 34.20 | 33.33 | 34.14 | 62K | -0.32% |
| 2026-05-12 | 34.19 | 34.70 | 33.90 | 34.25 | 67K | -0.35% |
| 2026-05-11 | 35.32 | 35.32 | 34.07 | 34.37 | 56K | -2.74% |
| 2026-05-08 | 34.41 | 35.43 | 34.41 | 35.34 | 39K | +1.06% |
| 2026-05-07 | 35.00 | 35.90 | 34.78 | 34.97 | 57K | 0.00% |
| 2026-05-06 | 35.36 | 35.91 | 34.55 | 34.97 | 40K | +0.37% |
| 2026-05-05 | 34.17 | 35.50 | 34.17 | 34.84 | 60K | +2.83% |
| 2026-05-04 | 34.45 | 35.29 | 33.71 | 33.88 | 56K | -3.03% |
| 2026-05-01 | 38.00 | 38.00 | 34.81 | 34.94 | 65K | -6.45% |
| 2026-04-30 | 39.24 | 41.51 | 36.17 | 37.35 | 68K | -3.04% |
| 2026-04-29 | 39.17 | 39.36 | 38.00 | 38.52 | 44K | -2.03% |
| 2026-04-28 | 39.72 | 40.04 | 39.28 | 39.32 | 37K | -0.88% |
| 2026-04-27 | 39.03 | 39.83 | 39.03 | 39.67 | 27K | +1.33% |
| 2026-04-24 | 38.52 | 39.29 | 38.25 | 39.15 | 66K | +1.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +26.5% over the past year, beating its 5-year annualized CAGR of -1.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RM's all-time high price?
Regional Management Corp. reached $67.60 on 2021-11-22. The 52-week high is $46.00. Current 1-year return of +26.5% places the stock closer to 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.