Region Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.40	2.44	2.40	2.41	2.41	-	1,475,497
Aug 6, 2026	2.39	2.43	2.39	2.41	2.41	-	937,632
Aug 5, 2026	2.40	2.43	2.40	2.41	2.41	-0.41%	1,588,644
Aug 4, 2026	2.39	2.44	2.39	2.42	2.42	0.83%	3,523,855
Aug 3, 2026	2.41	2.41	2.38	2.40	2.40	0.84%	1,293,517
Jul 31, 2026	2.39	2.41	2.38	2.38	2.38	-0.42%	2,440,393
Jul 30, 2026	2.42	2.42	2.37	2.39	2.39	-1.24%	1,531,071
Jul 29, 2026	2.41	2.43	2.38	2.42	2.42	0.83%	2,495,096
Jul 28, 2026	2.35	2.42	2.32	2.40	2.40	1.27%	2,670,196
Jul 27, 2026	2.36	2.38	2.35	2.37	2.37	0.85%	1,997,851
Jul 24, 2026	2.36	2.36	2.33	2.35	2.35	-	1,785,054
Jul 23, 2026	2.36	2.38	2.34	2.35	2.35	0.43%	2,805,386
Jul 22, 2026	2.34	2.35	2.33	2.34	2.34	-0.43%	1,700,714
Jul 21, 2026	2.35	2.38	2.35	2.35	2.35	-0.42%	3,291,141
Jul 20, 2026	2.39	2.39	2.35	2.36	2.36	-0.42%	4,496,887
Jul 17, 2026	2.35	2.38	2.35	2.37	2.37	0.85%	1,734,133
Jul 16, 2026	2.33	2.35	2.33	2.35	2.35	0.86%	1,914,588
Jul 15, 2026	2.34	2.36	2.32	2.33	2.33	-1.27%	1,653,119
Jul 14, 2026	2.35	2.37	2.34	2.36	2.36	-0.42%	1,486,148
Jul 13, 2026	2.38	2.39	2.36	2.37	2.37	0.42%	3,267,663
Jul 10, 2026	2.33	2.37	2.33	2.36	2.36	0.43%	3,418,227
Jul 9, 2026	2.33	2.38	2.33	2.35	2.35	0.43%	3,264,474
Jul 8, 2026	2.30	2.35	2.27	2.34	2.34	2.63%	4,619,706
Jul 7, 2026	2.35	2.35	2.28	2.28	2.28	-1.30%	4,853,696
Jul 6, 2026	2.32	2.33	2.31	2.31	2.31	-	2,948,470
Jul 3, 2026	2.32	2.34	2.31	2.31	2.31	-	3,094,972
Jul 2, 2026	2.31	2.33	2.30	2.31	2.31	-	5,583,609
Jul 1, 2026	2.34	2.35	2.29	2.31	2.31	-0.86%	6,898,464
Jun 30, 2026	2.37	2.39	2.33	2.33	2.33	-2.10%	4,999,508
Jun 29, 2026	2.43	2.45	2.37	2.38	2.38	-0.75%	4,237,379
Jun 26, 2026	2.44	2.49	2.44	2.47	2.40	0.41%	5,497,805
Jun 25, 2026	2.46	2.48	2.44	2.46	2.39	0.82%	3,951,694
Jun 24, 2026	2.40	2.45	2.40	2.44	2.37	0.83%	9,679,565
Jun 23, 2026	2.43	2.44	2.40	2.42	2.35	-	4,392,358
Jun 22, 2026	2.44	2.44	2.40	2.42	2.35	-	4,741,137
Jun 19, 2026	2.40	2.42	2.40	2.42	2.35	0.83%	11,062,460
Jun 18, 2026	2.42	2.44	2.39	2.40	2.33	-0.83%	3,905,336
Jun 17, 2026	2.43	2.46	2.40	2.42	2.35	-0.41%	4,528,454
Jun 16, 2026	2.40	2.44	2.40	2.43	2.36	-	3,738,127
Jun 15, 2026	2.42	2.43	2.39	2.43	2.36	0.83%	4,270,364
Jun 12, 2026	2.39	2.42	2.37	2.41	2.34	1.26%	3,523,407
Jun 11, 2026	2.31	2.38	2.31	2.38	2.31	2.59%	6,533,148
Jun 10, 2026	2.28	2.32	2.26	2.32	2.25	2.20%	3,348,707
Jun 9, 2026	2.27	2.27	2.24	2.27	2.20	1.34%	2,915,234
Jun 5, 2026	2.24	2.25	2.23	2.24	2.17	0.45%	1,296,126
Jun 4, 2026	2.22	2.24	2.22	2.23	2.16	0.45%	1,678,926
Jun 3, 2026	2.27	2.27	2.22	2.22	2.16	-1.33%	3,093,397
Jun 2, 2026	2.25	2.27	2.21	2.25	2.18	-1.32%	6,119,587
Jun 1, 2026	2.28	2.28	2.25	2.28	2.21	0.44%	2,741,809
May 29, 2026	2.27	2.29	2.27	2.27	2.20	-0.44%	4,354,360