Region Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.24	2.24	2.19	2.20	2.20	-0.90%	2,148,569
Oct 15, 2026	2.16	2.23	2.16	2.22	2.22	1.37%	3,826,551
Oct 14, 2026	2.19	2.21	2.18	2.19	2.19	-0.45%	2,285,561
Oct 13, 2026	2.21	2.22	2.19	2.20	2.20	-	1,813,691
Oct 12, 2026	2.22	2.22	2.19	2.20	2.20	-0.45%	950,573
Oct 9, 2026	2.20	2.22	2.19	2.21	2.21	0.45%	1,283,101
Oct 8, 2026	2.16	2.21	2.16	2.20	2.20	0.46%	1,708,214
Oct 7, 2026	2.17	2.20	2.16	2.19	2.19	0.92%	1,260,815
Oct 6, 2026	2.10	2.18	2.10	2.17	2.17	2.84%	2,059,136
Oct 5, 2026	2.15	2.16	2.10	2.11	2.11	-1.86%	2,650,495
Oct 2, 2026	2.20	2.20	2.15	2.15	2.15	-1.38%	3,319,185
Oct 1, 2026	2.23	2.27	2.17	2.18	2.18	-2.24%	2,197,049
Sep 30, 2026	2.19	2.25	2.19	2.23	2.23	1.36%	3,142,152
Sep 29, 2026	2.18	2.20	2.17	2.20	2.20	-	1,691,542
Sep 28, 2026	2.16	2.20	2.15	2.20	2.20	0.92%	1,702,157
Sep 25, 2026	2.19	2.20	2.17	2.18	2.18	-0.91%	1,939,965
Sep 24, 2026	2.20	2.22	2.20	2.20	2.20	-1.79%	1,439,378
Sep 23, 2026	2.23	2.25	2.22	2.24	2.24	0.45%	1,456,469
Sep 22, 2026	2.27	2.27	2.22	2.23	2.23	-0.45%	2,228,627
Sep 21, 2026	2.24	2.25	2.23	2.24	2.24	0.45%	1,513,559
Sep 18, 2026	2.26	2.27	2.23	2.23	2.23	-0.45%	6,781,320
Sep 17, 2026	2.25	2.26	2.22	2.24	2.24	0.45%	11,712,389
Sep 16, 2026	2.24	2.26	2.23	2.23	2.23	-	2,929,857
Sep 15, 2026	2.25	2.25	2.22	2.23	2.23	-	2,904,498
Sep 14, 2026	2.22	2.25	2.21	2.23	2.23	0.90%	2,960,417
Sep 11, 2026	2.24	2.24	2.20	2.21	2.21	-1.34%	3,454,760
Sep 10, 2026	2.22	2.24	2.22	2.24	2.24	-	2,135,812
Sep 9, 2026	2.25	2.26	2.23	2.24	2.24	-0.44%	2,080,428
Sep 8, 2026	2.27	2.27	2.24	2.25	2.25	-0.88%	1,932,017
Sep 7, 2026	2.27	2.29	2.27	2.27	2.27	-0.44%	1,974,002
Sep 4, 2026	2.27	2.29	2.26	2.28	2.28	0.44%	1,817,591
Sep 3, 2026	2.28	2.29	2.25	2.27	2.27	-	2,200,138
Sep 2, 2026	2.25	2.29	2.24	2.27	2.27	0.89%	2,500,353
Sep 1, 2026	2.23	2.25	2.22	2.25	2.25	0.45%	3,283,315
Aug 31, 2026	2.22	2.26	2.21	2.24	2.24	0.90%	2,508,781
Aug 28, 2026	2.23	2.24	2.21	2.22	2.22	-0.45%	2,343,803
Aug 27, 2026	2.25	2.26	2.23	2.23	2.23	-0.89%	2,956,078
Aug 26, 2026	2.25	2.27	2.23	2.25	2.25	-	1,721,519
Aug 25, 2026	2.24	2.27	2.24	2.25	2.25	0.45%	1,112,006
Aug 24, 2026	2.26	2.26	2.23	2.24	2.24	-0.88%	1,873,484
Aug 21, 2026	2.28	2.29	2.25	2.26	2.26	-0.44%	1,852,260
Aug 20, 2026	2.25	2.30	2.24	2.27	2.27	0.44%	2,249,186
Aug 19, 2026	2.35	2.35	2.25	2.26	2.26	-2.16%	4,178,931
Aug 18, 2026	2.37	2.39	2.27	2.31	2.31	-2.12%	4,655,527
Aug 17, 2026	2.38	2.38	2.34	2.36	2.36	-0.84%	2,077,600
Aug 14, 2026	2.40	2.41	2.37	2.38	2.38	-0.42%	1,478,221
Aug 13, 2026	2.40	2.41	2.38	2.39	2.39	-0.42%	2,234,080
Aug 12, 2026	2.43	2.43	2.39	2.40	2.40	-0.83%	1,538,712
Aug 11, 2026	2.41	2.43	2.39	2.42	2.42	-0.41%	963,675
Aug 10, 2026	2.42	2.43	2.40	2.43	2.43	0.83%	1,134,204