Region Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	2.41	2.45	2.41	2.44	2.44	0.62%	936,484
Nov 5, 2025	2.40	2.42	2.40	2.42	2.42	0.41%	1,301,947
Nov 4, 2025	2.41	2.43	2.41	2.41	2.41	0.42%	1,544,993
Nov 3, 2025	2.43	2.43	2.39	2.40	2.40	-1.64%	4,348,420
Oct 31, 2025	2.43	2.46	2.43	2.44	2.44	0.41%	2,894,774
Oct 30, 2025	2.41	2.44	2.41	2.43	2.43	-1.22%	2,577,274
Oct 29, 2025	2.47	2.49	2.45	2.46	2.46	-0.40%	2,146,693
Oct 28, 2025	2.47	2.48	2.46	2.47	2.47	0.82%	1,433,016
Oct 27, 2025	2.49	2.50	2.45	2.45	2.45	-1.61%	1,969,748
Oct 24, 2025	2.48	2.49	2.46	2.49	2.49	0.81%	1,066,475
Oct 23, 2025	2.44	2.49	2.44	2.47	2.47	1.23%	2,201,512
Oct 22, 2025	2.44	2.44	2.41	2.44	2.44	-	2,244,232
Oct 21, 2025	2.44	2.46	2.43	2.44	2.44	-0.41%	2,025,396
Oct 20, 2025	2.44	2.47	2.44	2.45	2.45	0.41%	2,246,143
Oct 17, 2025	2.40	2.45	2.40	2.44	2.44	1.24%	2,190,283
Oct 16, 2025	2.37	2.42	2.36	2.41	2.41	1.26%	3,448,961
Oct 15, 2025	2.39	2.39	2.37	2.38	2.38	0.42%	1,854,651
Oct 14, 2025	2.38	2.39	2.35	2.37	2.37	-	1,346,991
Oct 13, 2025	2.34	2.38	2.34	2.37	2.37	0.85%	1,695,883
Oct 10, 2025	2.34	2.37	2.33	2.35	2.35	0.43%	1,615,069
Oct 9, 2025	2.37	2.37	2.33	2.34	2.34	-0.85%	1,824,312
Oct 8, 2025	2.35	2.36	2.33	2.36	2.36	-	4,428,298
Oct 7, 2025	2.38	2.38	2.34	2.36	2.36	-1.26%	2,812,073
Oct 6, 2025	2.41	2.41	2.39	2.39	2.39	-0.83%	1,265,945
Oct 5, 2025	2.41	2.41	2.40	2.41	2.41	0.42%	7,950
Oct 3, 2025	2.41	2.41	2.38	2.40	2.40	-	1,733,864
Oct 2, 2025	2.42	2.43	2.40	2.40	2.40	-0.41%	1,733,864
Oct 1, 2025	2.41	2.42	2.39	2.41	2.41	0.84%	2,130,235
Sep 30, 2025	2.40	2.43	2.39	2.39	2.39	-0.83%	2,938,813
Sep 29, 2025	2.41	2.43	2.40	2.41	2.41	-	1,787,652
Sep 26, 2025	2.40	2.42	2.40	2.41	2.41	-0.41%	2,427,082
Sep 25, 2025	2.39	2.43	2.38	2.42	2.42	0.41%	3,544,331
Sep 24, 2025	2.42	2.42	2.40	2.41	2.41	-0.82%	5,255,375
Sep 23, 2025	2.42	2.43	2.39	2.43	2.43	-0.41%	1,402,855
Sep 22, 2025	2.45	2.46	2.41	2.44	2.44	-	2,727,588
Sep 19, 2025	2.44	2.46	2.44	2.44	2.44	-	11,789,144
Sep 18, 2025	2.47	2.47	2.42	2.44	2.44	-	4,072,507
Sep 17, 2025	2.47	2.49	2.44	2.44	2.44	-1.61%	3,105,468
Sep 16, 2025	2.47	2.49	2.46	2.48	2.48	0.40%	2,110,900
Sep 15, 2025	2.46	2.50	2.46	2.47	2.47	0.41%	2,945,083
Sep 12, 2025	2.45	2.48	2.44	2.46	2.46	0.41%	1,242,733
Sep 11, 2025	2.44	2.47	2.43	2.45	2.45	1.24%	1,184,906
Sep 10, 2025	2.41	2.44	2.40	2.42	2.42	-0.82%	2,666,398
Sep 9, 2025	2.42	2.44	2.40	2.44	2.44	0.41%	2,928,140
Sep 8, 2025	2.42	2.43	2.41	2.43	2.43	0.41%	4,529,773
Sep 5, 2025	2.42	2.43	2.40	2.42	2.42	-	3,657,631
Sep 4, 2025	2.42	2.43	2.40	2.42	2.42	0.83%	1,389,853
Sep 3, 2025	2.42	2.42	2.38	2.40	2.40	-1.23%	2,276,189
Sep 2, 2025	2.44	2.44	2.41	2.43	2.43	-0.41%	1,806,237
Sep 1, 2025	2.44	2.47	2.44	2.44	2.44	-	1,894,223