Regional Management Corp.
RMNYSEFinancial Services● Active
$35.58
$-0.35(-0.97%)
Market Cap$327625977
P/E Ratio—
52W High$46
52W Low$26.8
Regional Management Corp.（RM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$67.60
Nov 22, 2021
-47.4% from here
5-Year Low5Y
$20.50
Feb 13, 2024
+73.6% from low
IPO Priceadj.
$16.45
Mar 28, 2012
+116.3% since IPO
1 Year Ago
$27.84
Jun 9, 2025
+27.8% in 1Y
5 Years Ago
$51.44
Jun 8, 2021
-30.8% in 5Y
10 Years Ago
$17.45
Jun 8, 2016
+103.9% in 10Y
Historical Price Data · RM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.74 | $36.31 | $35.13 | $35.55 | $35.55 | 37K | -0.53% |
| Jun 5, 2026 | $36.10 | $36.32 | $35.40 | $35.93 | $35.93 | 39K | -0.47% |
| Jun 4, 2026 | $34.71 | $36.17 | $34.66 | $35.93 | $35.93 | 38K | +3.51% |
| Jun 3, 2026 | $35.05 | $35.05 | $33.80 | $34.24 | $34.24 | 47K | -2.31% |
| Jun 2, 2026 | $36.45 | $36.90 | $35.50 | $35.58 | $35.58 | 43K | -2.39% |
| Jun 1, 2026 | $36.76 | $37.26 | $36.48 | $36.68 | $36.68 | 55K | -0.22% |
| May 29, 2026 | $36.50 | $37.40 | $36.29 | $36.76 | $36.76 | 65K | +0.71% |
| May 28, 2026 | $36.14 | $36.69 | $35.89 | $36.28 | $36.28 | 62K | +0.39% |
| May 27, 2026 | $36.72 | $37.26 | $36.27 | $36.55 | $36.55 | 43K | -0.46% |
| May 26, 2026 | $35.46 | $36.44 | $35.40 | $36.39 | $36.39 | 47K | +2.62% |
| May 22, 2026 | $35.46 | $35.85 | $35.01 | $35.36 | $35.36 | 53K | -0.28% |
| May 21, 2026 | $36.45 | $36.51 | $34.70 | $35.58 | $35.58 | 97K | -2.39% |
| May 20, 2026 | $33.46 | $34.96 | $33.36 | $34.96 | $34.96 | 55K | +4.48% |
| May 19, 2026 | $34.69 | $35.02 | $33.77 | $33.96 | $33.96 | 53K | -2.10% |
| May 18, 2026 | $34.85 | $35.97 | $34.67 | $35.17 | $35.17 | 92K | +0.92% |
| May 15, 2026 | $34.78 | $34.81 | $33.30 | $34.20 | $34.20 | 44K | -1.67% |
| May 14, 2026 | $34.48 | $34.93 | $34.48 | $34.88 | $34.88 | 49K | +1.16% |
| May 13, 2026 | $33.91 | $34.20 | $33.33 | $34.14 | $34.14 | 62K | +0.68% |
| May 12, 2026 | $34.19 | $34.70 | $33.51 | $34.25 | $34.25 | 70K | +0.18% |
| May 11, 2026 | $35.32 | $35.32 | $34.11 | $34.37 | $34.37 | 57K | -2.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RM
Jan 1 → Dec 31 · 6 years2026-9.2%$39.17 → $35.55
-9.2%
2025+14.0%$33.98 → $38.75
+14.0%
2024+37.1%$24.79 → $33.98
+37.1%
2023-11.2%$28.23 → $25.08
-11.2%
2022-51.4%$57.75 → $28.08
-51.4%
2021+13.8%$50.50 → $57.46
+13.8%
Best Year2024 · +37.1%
Worst Year2022 · -51.4%
Positive Years3 / 6
Avg Annual Return-1.1%
6Y Total Return-29.6%
6Y CAGR~-5.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in RM?
If you invested $1,000 in RM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,039
Total Return+103.9%
CAGR~+7.4% / yr
Profit+$1,039
Based on Jun 8, 2016 · $17.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Regional Management Corp.（RM）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RM 历史股价FMP 日线复权 OHLCV