Region Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.29	2.31	2.28	2.30	2.30	-	3,851,032
Feb 3, 2026	2.33	2.33	2.30	2.30	2.30	-0.43%	2,762,859
Feb 2, 2026	2.28	2.35	2.28	2.31	2.31	-	3,040,694
Jan 30, 2026	2.32	2.33	2.30	2.31	2.31	0.43%	2,125,787
Jan 29, 2026	2.32	2.33	2.29	2.30	2.30	-1.29%	1,532,124
Jan 28, 2026	2.35	2.35	2.32	2.33	2.33	-0.43%	2,819,296
Jan 27, 2026	2.34	2.35	2.33	2.34	2.34	-	3,246,325
Jan 23, 2026	2.35	2.37	2.34	2.34	2.34	-1.27%	2,957,079
Jan 22, 2026	2.37	2.39	2.35	2.37	2.37	-0.42%	3,432,929
Jan 21, 2026	2.40	2.41	2.37	2.38	2.38	-0.83%	3,050,345
Jan 20, 2026	2.37	2.41	2.37	2.40	2.40	0.42%	2,198,241
Jan 19, 2026	2.39	2.40	2.37	2.39	2.39	0.42%	1,005,361
Jan 16, 2026	2.36	2.41	2.36	2.38	2.38	0.42%	1,571,231
Jan 15, 2026	2.37	2.38	2.35	2.37	2.37	0.42%	2,188,636
Jan 14, 2026	2.33	2.36	2.33	2.36	2.36	1.29%	1,866,227
Jan 13, 2026	2.33	2.34	2.32	2.33	2.33	-	2,250,599
Jan 12, 2026	2.33	2.34	2.31	2.33	2.33	-0.43%	2,178,359
Jan 9, 2026	2.36	2.37	2.33	2.34	2.34	-0.43%	1,721,566
Jan 8, 2026	2.34	2.36	2.33	2.35	2.35	0.43%	1,373,176
Jan 7, 2026	2.32	2.36	2.31	2.34	2.34	0.86%	1,750,534
Jan 6, 2026	2.36	2.36	2.32	2.32	2.32	-0.85%	2,893,086
Jan 5, 2026	2.34	2.36	2.34	2.34	2.34	-0.43%	2,101,849
Jan 2, 2026	2.38	2.38	2.35	2.35	2.35	-	1,809,871
Dec 31, 2025	2.37	2.38	2.35	2.35	2.35	-0.84%	2,431,131
Dec 30, 2025	2.40	2.41	2.37	2.37	2.37	-2.47%	3,218,758
Dec 29, 2025	2.47	2.47	2.42	2.43	2.36	-0.41%	1,808,387
Dec 24, 2025	2.43	2.46	2.43	2.44	2.37	-0.81%	672,862
Dec 23, 2025	2.45	2.48	2.45	2.46	2.39	-0.40%	2,149,381
Dec 22, 2025	2.45	2.48	2.45	2.47	2.40	0.41%	1,497,135
Dec 19, 2025	2.46	2.49	2.46	2.46	2.39	-	7,169,977
Dec 18, 2025	2.45	2.48	2.45	2.46	2.39	0.41%	4,805,119
Dec 17, 2025	2.40	2.47	2.40	2.45	2.38	2.08%	3,295,869
Dec 16, 2025	2.43	2.44	2.40	2.40	2.33	-1.23%	2,195,840
Dec 15, 2025	2.40	2.44	2.40	2.43	2.36	-0.41%	1,783,339
Dec 12, 2025	2.44	2.45	2.42	2.44	2.37	0.41%	2,263,895
Dec 11, 2025	2.42	2.45	2.42	2.43	2.36	0.83%	4,677,322
Dec 10, 2025	2.41	2.41	2.40	2.41	2.34	-	2,647,882
Dec 9, 2025	2.39	2.43	2.38	2.41	2.34	0.84%	3,428,826
Dec 8, 2025	2.39	2.41	2.37	2.39	2.32	0.42%	2,253,073
Dec 5, 2025	2.38	2.39	2.36	2.38	2.31	-	2,867,727
Dec 4, 2025	2.42	2.43	2.37	2.38	2.31	-2.06%	3,668,428
Dec 3, 2025	2.40	2.46	2.40	2.43	2.36	0.83%	4,219,160
Dec 2, 2025	2.39	2.44	2.38	2.41	2.34	0.42%	2,254,471
Dec 1, 2025	2.39	2.42	2.39	2.40	2.33	0.42%	2,626,022
Nov 28, 2025	2.39	2.40	2.38	2.39	2.32	-	2,981,050
Nov 27, 2025	2.40	2.41	2.38	2.39	2.32	-0.42%	1,713,654
Nov 26, 2025	2.39	2.42	2.38	2.40	2.33	0.84%	4,489,587
Nov 25, 2025	2.40	2.42	2.38	2.38	2.31	-1.24%	3,934,667
Nov 24, 2025	2.38	2.42	2.38	2.41	2.34	1.26%	5,031,896
Nov 21, 2025	2.40	2.40	2.37	2.38	2.31	-0.83%	1,597,901