Region Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.26	2.27	2.23	2.23	-	-0.45%	5,830,727
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
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