Regional Management Corp. - Price History
Monthly price history for RM (Regional Management Corp.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 24.20 USD | 24.20 USD |
February 2024 | 23.18 USD | 23.18 USD |
January 2024 | 24.38 USD | 24.38 USD |
December 2023 | 25.08 USD | 25.08 USD |
November 2023 | 22.12 USD | 22.12 USD |
October 2023 | 24.54 USD | 24.86 USD |
September 2023 | 27.32 USD | 27.68 USD |
August 2023 | 27.12 USD | 27.48 USD |
July 2023 | 31.72 USD | 32.49 USD |
June 2023 | 29.78 USD | 30.50 USD |
May 2023 | 25.53 USD | 26.15 USD |
April 2023 | 25.83 USD | 26.76 USD |
March 2023 | 25.18 USD | 26.09 USD |
February 2023 | 30.42 USD | 31.52 USD |
January 2023 | 32.99 USD | 34.49 USD |
December 2022 | 26.86 USD | 28.08 USD |
November 2022 | 28.16 USD | 29.44 USD |
October 2022 | 32.15 USD | 33.96 USD |
September 2022 | 26.55 USD | 28.04 USD |
August 2022 | 31.90 USD | 33.69 USD |
July 2022 | 38.51 USD | 41.00 USD |
June 2022 | 35.10 USD | 37.37 USD |
May 2022 | 44.69 USD | 47.58 USD |
April 2022 | 40.17 USD | 43.05 USD |
March 2022 | 45.32 USD | 48.57 USD |
February 2022 | 47.90 USD | 51.33 USD |
January 2022 | 47.10 USD | 50.76 USD |
December 2021 | 53.31 USD | 57.46 USD |
November 2021 | 52.48 USD | 56.56 USD |
October 2021 | 47.21 USD | 51.08 USD |
September 2021 | 53.77 USD | 58.18 USD |
August 2021 | 54.92 USD | 59.43 USD |
July 2021 | 47.60 USD | 51.73 USD |
June 2021 | 42.82 USD | 46.54 USD |
May 2021 | 43.01 USD | 46.74 USD |
April 2021 | 35.45 USD | 38.73 USD |
March 2021 | 31.72 USD | 34.66 USD |
February 2021 | 29.63 USD | 32.37 USD |
January 2021 | 25.74 USD | 28.30 USD |
December 2020 | 27.16 USD | 29.86 USD |
November 2020 | 24.31 USD | 26.73 USD |
October 2020 | 18.33 USD | 20.32 USD |
September 2020 | 15.03 USD | 16.66 USD |
August 2020 | 16.50 USD | 18.29 USD |
July 2020 | 13.70 USD | 15.19 USD |
June 2020 | 15.97 USD | 17.71 USD |
May 2020 | 14.31 USD | 15.86 USD |
April 2020 | 14.38 USD | 15.94 USD |
March 2020 | 12.32 USD | 13.66 USD |
February 2020 | 23.14 USD | 25.65 USD |
January 2020 | 24.85 USD | 27.55 USD |
December 2019 | 27.09 USD | 30.03 USD |
November 2019 | 29.31 USD | 32.50 USD |
October 2019 | 26.09 USD | 28.93 USD |
September 2019 | 25.40 USD | 28.16 USD |
August 2019 | 23.23 USD | 25.75 USD |
July 2019 | 21.76 USD | 24.13 USD |
June 2019 | 23.79 USD | 26.37 USD |
May 2019 | 22.25 USD | 24.67 USD |
April 2019 | 22.34 USD | 24.77 USD |
March 2019 | 22.03 USD | 24.42 USD |
February 2019 | 24.52 USD | 27.19 USD |
January 2019 | 24.79 USD | 27.48 USD |
December 2018 | 21.69 USD | 24.05 USD |
November 2018 | 24.50 USD | 27.16 USD |
October 2018 | 26.03 USD | 28.86 USD |
September 2018 | 26.00 USD | 28.83 USD |
August 2018 | 30.06 USD | 33.33 USD |
July 2018 | 29.92 USD | 33.17 USD |
June 2018 | 31.59 USD | 35.02 USD |
May 2018 | 32.19 USD | 35.69 USD |
April 2018 | 29.65 USD | 32.87 USD |
March 2018 | 28.72 USD | 31.84 USD |
February 2018 | 26.99 USD | 29.92 USD |
January 2018 | 25.58 USD | 28.36 USD |
December 2017 | 23.73 USD | 26.31 USD |
November 2017 | 22.25 USD | 24.67 USD |
October 2017 | 22.27 USD | 24.69 USD |
September 2017 | 21.84 USD | 24.21 USD |
August 2017 | 19.80 USD | 21.95 USD |
July 2017 | 21.64 USD | 23.99 USD |
June 2017 | 21.31 USD | 23.63 USD |
May 2017 | 18.04 USD | 20.00 USD |
April 2017 | 17.89 USD | 19.83 USD |
March 2017 | 17.53 USD | 19.43 USD |
February 2017 | 18.93 USD | 20.99 USD |
January 2017 | 22.56 USD | 25.01 USD |
December 2016 | 23.70 USD | 26.28 USD |
November 2016 | 22.24 USD | 24.66 USD |
October 2016 | 20.09 USD | 22.27 USD |
September 2016 | 19.53 USD | 21.65 USD |
August 2016 | 19.50 USD | 21.62 USD |
July 2016 | 16.96 USD | 18.80 USD |
June 2016 | 13.22 USD | 14.66 USD |
May 2016 | 15.40 USD | 17.07 USD |
April 2016 | 14.90 USD | 16.52 USD |
March 2016 | 15.43 USD | 17.11 USD |
February 2016 | 13.80 USD | 15.30 USD |
January 2016 | 11.96 USD | 13.26 USD |
December 2015 | 13.95 USD | 15.47 USD |
November 2015 | 14.16 USD | 15.70 USD |
October 2015 | 14.71 USD | 16.31 USD |
September 2015 | 13.98 USD | 15.50 USD |
August 2015 | 14.88 USD | 16.50 USD |
July 2015 | 17.43 USD | 19.32 USD |
June 2015 | 16.11 USD | 17.86 USD |
May 2015 | 15.71 USD | 17.42 USD |
April 2015 | 14.57 USD | 16.15 USD |
March 2015 | 13.31 USD | 14.76 USD |
February 2015 | 14.07 USD | 15.60 USD |
January 2015 | 13.11 USD | 14.53 USD |
December 2014 | 14.26 USD | 15.81 USD |
November 2014 | 12.23 USD | 13.56 USD |
October 2014 | 10.52 USD | 11.66 USD |
September 2014 | 16.19 USD | 17.95 USD |
August 2014 | 15.33 USD | 17.00 USD |
July 2014 | 14.67 USD | 16.26 USD |
June 2014 | 13.95 USD | 15.47 USD |
May 2014 | 12.98 USD | 14.39 USD |
April 2014 | 13.84 USD | 15.34 USD |
March 2014 | 22.24 USD | 24.66 USD |
February 2014 | 27.22 USD | 30.18 USD |
January 2014 | 29.97 USD | 33.23 USD |
December 2013 | 30.60 USD | 33.93 USD |
November 2013 | 30.33 USD | 33.63 USD |
October 2013 | 28.87 USD | 32.01 USD |
September 2013 | 28.68 USD | 31.80 USD |
August 2013 | 24.79 USD | 27.48 USD |
July 2013 | 27.88 USD | 30.91 USD |
June 2013 | 22.55 USD | 25.00 USD |
May 2013 | 21.29 USD | 23.60 USD |
April 2013 | 19.56 USD | 21.68 USD |
March 2013 | 18.22 USD | 20.20 USD |
February 2013 | 16.20 USD | 17.96 USD |
January 2013 | 15.15 USD | 16.80 USD |
December 2012 | 14.93 USD | 16.55 USD |
November 2012 | 15.78 USD | 17.50 USD |
October 2012 | 15.77 USD | 17.48 USD |
September 2012 | 15.56 USD | 17.25 USD |
August 2012 | 15.14 USD | 16.79 USD |
July 2012 | 13.61 USD | 15.09 USD |
June 2012 | 14.84 USD | 16.45 USD |
May 2012 | 13.30 USD | 14.75 USD |
April 2012 | 15.25 USD | 16.91 USD |
March 2012 | 15.15 USD | 16.80 USD |
RM
Price: 24.20USD
Dividend Yield: 5.17%
Forward Dividend Yield: 4.96%
Payout Ratio: 72.29%
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.66 USD
P/E Ratio: 12.54
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Volume: 15600
Ebitda: 68.5 millionMarket Capitalization: 226.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 5