Region Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	2.45	2.46	2.44	2.44	2.44	-0.81%	1,918,515
Aug 28, 2025	2.46	2.48	2.44	2.46	2.46	0.82%	1,517,586
Aug 27, 2025	2.47	2.47	2.43	2.44	2.44	-1.21%	1,439,268
Aug 26, 2025	2.47	2.47	2.44	2.47	2.47	0.82%	2,246,323
Aug 25, 2025	2.47	2.48	2.45	2.45	2.45	-	1,667,608
Aug 22, 2025	2.43	2.45	2.42	2.45	2.45	0.82%	3,683,915
Aug 21, 2025	2.43	2.44	2.42	2.43	2.43	0.41%	2,949,673
Aug 20, 2025	2.36	2.43	2.33	2.42	2.42	1.26%	3,986,377
Aug 19, 2025	2.37	2.39	2.36	2.39	2.39	0.42%	5,634,125
Aug 18, 2025	2.37	2.38	2.37	2.38	2.38	-	1,172,876
Aug 15, 2025	2.39	2.40	2.37	2.38	2.38	-0.42%	1,861,979
Aug 14, 2025	2.37	2.40	2.37	2.39	2.39	1.27%	1,694,404
Aug 13, 2025	2.37	2.38	2.34	2.36	2.36	-	1,803,091
Aug 12, 2025	2.35	2.37	2.35	2.36	2.36	0.43%	1,034,303
Aug 11, 2025	2.34	2.35	2.34	2.35	2.35	-0.42%	2,390,108
Aug 8, 2025	2.33	2.36	2.32	2.36	2.36	0.43%	1,659,797
Aug 7, 2025	2.34	2.36	2.33	2.35	2.35	0.43%	2,164,953
Aug 6, 2025	2.34	2.36	2.32	2.34	2.34	-	3,478,249
Aug 5, 2025	2.36	2.37	2.34	2.34	2.34	0.43%	1,732,749
Aug 4, 2025	2.32	2.34	2.32	2.33	2.33	-	1,818,825
Aug 1, 2025	2.33	2.35	2.32	2.33	2.33	-0.43%	1,892,515
Jul 31, 2025	2.31	2.36	2.31	2.34	2.34	-	2,925,068
Jul 30, 2025	2.28	2.34	2.27	2.34	2.34	2.63%	4,496,662
Jul 29, 2025	2.27	2.29	2.27	2.28	2.28	0.44%	1,976,367
Jul 28, 2025	2.26	2.28	2.26	2.27	2.27	0.44%	1,786,334
Jul 25, 2025	2.28	2.28	2.25	2.26	2.26	0.44%	1,609,863
Jul 24, 2025	2.27	2.27	2.25	2.25	2.25	-1.32%	2,205,177
Jul 23, 2025	2.28	2.28	2.25	2.28	2.28	0.44%	1,666,217
Jul 22, 2025	2.26	2.28	2.25	2.27	2.27	0.44%	1,442,750
Jul 21, 2025	2.27	2.28	2.24	2.26	2.26	-1.31%	2,226,185