Region Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.46	2.49	2.46	2.46	2.46	-	7,169,977
Dec 18, 2025	2.45	2.48	2.45	2.46	2.46	0.41%	4,805,119
Dec 17, 2025	2.40	2.47	2.40	2.45	2.45	2.08%	3,283,983
Dec 16, 2025	2.43	2.44	2.40	2.40	2.40	-1.23%	2,195,840
Dec 15, 2025	2.40	2.44	2.40	2.43	2.43	-0.41%	1,783,339
Dec 12, 2025	2.44	2.45	2.42	2.44	2.44	0.41%	2,193,090
Dec 11, 2025	2.42	2.45	2.42	2.43	2.43	0.83%	4,667,773
Dec 10, 2025	2.41	2.41	2.40	2.41	2.41	-	2,647,882
Dec 9, 2025	2.39	2.43	2.38	2.41	2.41	0.84%	3,413,931
Dec 8, 2025	2.39	2.41	2.37	2.39	2.39	0.42%	2,253,073
Dec 5, 2025	2.38	2.39	2.36	2.38	2.38	-	2,867,727
Dec 4, 2025	2.42	2.43	2.37	2.38	2.38	-2.06%	3,666,715
Dec 3, 2025	2.40	2.46	2.40	2.43	2.43	0.83%	4,219,160
Dec 2, 2025	2.39	2.44	2.38	2.41	2.41	0.42%	2,254,471
Dec 1, 2025	2.39	2.42	2.39	2.40	2.40	0.42%	2,626,022
Nov 28, 2025	2.39	2.40	2.38	2.39	2.39	-	2,981,050
Nov 27, 2025	2.40	2.41	2.38	2.39	2.39	-0.42%	1,713,654
Nov 26, 2025	2.39	2.42	2.38	2.40	2.40	0.84%	4,489,587
Nov 25, 2025	2.40	2.42	2.38	2.38	2.38	-1.24%	3,934,667
Nov 24, 2025	2.38	2.42	2.38	2.41	2.41	1.26%	5,031,896
Nov 21, 2025	2.40	2.40	2.37	2.38	2.38	-0.83%	1,576,941
Nov 20, 2025	2.37	2.41	2.37	2.40	2.40	0.42%	3,180,946
Nov 19, 2025	2.38	2.40	2.37	2.39	2.39	0.42%	1,549,912
Nov 18, 2025	2.40	2.40	2.38	2.38	2.38	-1.24%	1,861,110
Nov 17, 2025	2.40	2.41	2.38	2.41	2.41	0.42%	1,621,921
Nov 14, 2025	2.40	2.41	2.37	2.40	2.40	-	1,827,101
Nov 13, 2025	2.46	2.47	2.38	2.40	2.40	-2.44%	2,948,477
Nov 12, 2025	2.45	2.46	2.44	2.46	2.46	0.41%	1,448,911
Nov 11, 2025	2.44	2.45	2.42	2.45	2.45	0.41%	1,457,560
Nov 10, 2025	2.45	2.45	2.43	2.44	2.44	-0.41%	1,302,596
Nov 7, 2025	2.45	2.46	2.43	2.45	2.45	0.41%	1,279,764
Nov 6, 2025	2.41	2.45	2.41	2.44	2.44	0.83%	1,758,835
Nov 5, 2025	2.40	2.42	2.40	2.42	2.42	0.41%	1,317,307
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	2.43	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