Regional Management Corp. - Price History

Monthly price history for RM (Regional Management Corp.)

DateAdjusted priceReal 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

52 week price:
20.23
34.60

Dividend Yield: 5.17%

5-year range yield:
1.62%
5.17%

Forward Dividend Yield: 4.96%

Payout Ratio: 72.29%

Payout Ratio Range:
7.80%
126.77%

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 million

Market Capitalization: 226.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 5

Links: