Region Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	2.30	2.30	2.27	2.29	2.29	-	1,366,995
Jul 17, 2025	2.27	2.29	2.26	2.29	2.29	1.78%	2,529,140
Jul 16, 2025	2.25	2.31	2.23	2.25	2.25	-0.88%	3,966,157
Jul 15, 2025	2.27	2.27	2.24	2.27	2.27	0.89%	1,537,363
Jul 14, 2025	2.24	2.26	2.23	2.25	2.25	-	1,561,502
Jul 11, 2025	2.27	2.27	2.22	2.25	2.25	-0.44%	2,403,729
Jul 10, 2025	2.27	2.27	2.25	2.26	2.26	0.89%	1,790,738
Jul 9, 2025	2.25	2.25	2.23	2.24	2.24	-0.88%	2,602,430
Jul 8, 2025	2.28	2.28	2.24	2.26	2.26	-0.88%	2,384,267
Jul 7, 2025	2.29	2.29	2.27	2.28	2.28	-	1,397,740
Jul 4, 2025	2.29	2.29	2.27	2.28	2.28	0.44%	2,064,974
Jul 3, 2025	2.28	2.29	2.25	2.27	2.27	-0.44%	2,546,906
Jul 2, 2025	2.26	2.29	2.26	2.28	2.28	1.33%	3,047,208
Jul 1, 2025	2.22	2.27	2.21	2.25	2.25	2.27%	5,568,789
Jun 30, 2025	2.22	2.23	2.19	2.20	2.20	-0.45%	3,788,400