Region Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.24	2.25	2.23	2.24	2.24	0.45%	1,296,126
Jun 4, 2026	2.22	2.24	2.22	2.23	2.23	0.45%	1,678,926
Jun 3, 2026	2.27	2.27	2.22	2.22	2.22	-1.33%	3,093,397
Jun 2, 2026	2.25	2.27	2.21	2.25	2.25	-1.32%	5,486,915
Jun 1, 2026	2.28	2.28	2.25	2.28	2.28	0.44%	2,741,809
May 29, 2026	2.27	2.29	2.27	2.27	2.27	-0.44%	4,167,512
May 28, 2026	2.28	2.29	2.26	2.28	2.28	-	3,216,080
May 27, 2026	2.27	2.29	2.25	2.28	2.28	0.88%	2,975,392
May 26, 2026	2.26	2.27	2.25	2.26	2.26	-	1,624,015
May 25, 2026	2.28	2.28	2.26	2.26	2.26	-0.88%	1,530,538
May 22, 2026	2.30	2.30	2.27	2.28	2.28	-0.44%	1,596,376
May 21, 2026	2.30	2.31	2.29	2.29	2.29	0.44%	1,537,769
May 20, 2026	2.28	2.30	2.27	2.28	2.28	-	3,955,272
May 19, 2026	2.26	2.30	2.26	2.28	2.28	1.33%	3,070,360
May 18, 2026	2.28	2.28	2.24	2.25	2.25	-0.88%	1,883,277
May 15, 2026	2.27	2.27	2.23	2.27	2.27	0.89%	1,520,578
May 14, 2026	2.24	2.26	2.23	2.25	2.25	0.45%	2,547,156
May 13, 2026	2.24	2.26	2.22	2.24	2.24	-	2,072,452
May 12, 2026	2.25	2.26	2.21	2.24	2.24	-0.44%	2,438,835
May 11, 2026	2.28	2.28	2.24	2.25	2.25	-1.32%	3,549,467
May 8, 2026	2.28	2.30	2.27	2.28	2.28	-0.87%	1,797,307
May 7, 2026	2.30	2.32	2.28	2.30	2.30	-	4,898,361
May 6, 2026	2.33	2.34	2.30	2.30	2.30	-1.29%	3,786,323
May 5, 2026	2.31	2.33	2.30	2.33	2.33	0.43%	1,789,200
May 4, 2026	2.32	2.35	2.31	2.32	2.32	-0.43%	1,829,414
May 1, 2026	2.32	2.34	2.30	2.33	2.33	0.87%	1,598,993
Apr 30, 2026	2.29	2.31	2.28	2.31	2.31	0.43%	2,749,257
Apr 29, 2026	2.29	2.32	2.25	2.30	2.30	0.44%	2,389,236
Apr 28, 2026	2.30	2.30	2.27	2.29	2.29	-0.43%	1,701,318
Apr 27, 2026	2.31	2.31	2.30	2.30	2.30	-0.43%	1,194,713
Apr 24, 2026	2.31	2.32	2.29	2.31	2.31	0.87%	3,136,037
Apr 23, 2026	2.22	2.30	2.22	2.29	2.29	-	3,415,648
Apr 22, 2026	2.29	2.30	2.27	2.29	2.29	-	4,463,915
Apr 21, 2026	2.30	2.30	2.26	2.29	2.29	-	5,080,921
Apr 20, 2026	2.29	2.29	2.27	2.29	2.29	0.44%	3,064,409
Apr 17, 2026	2.27	2.29	2.26	2.28	2.28	-0.44%	2,838,341
Apr 16, 2026	2.30	2.30	2.27	2.29	2.29	0.88%	2,355,295
Apr 15, 2026	2.30	2.30	2.27	2.27	2.27	-0.44%	2,488,716
Apr 14, 2026	2.29	2.30	2.27	2.28	2.28	-	3,222,538
Apr 13, 2026	2.28	2.29	2.26	2.28	2.28	-0.44%	4,066,270
Apr 10, 2026	2.26	2.29	2.24	2.29	2.29	1.33%	3,132,644
Apr 9, 2026	2.26	2.27	2.23	2.26	2.26	0.89%	2,224,730
Apr 8, 2026	2.25	2.29	2.24	2.24	2.24	-0.44%	5,332,992
Apr 7, 2026	2.29	2.29	2.25	2.25	2.25	-	4,241,108
Apr 2, 2026	2.26	2.29	2.25	2.25	2.25	-	3,618,840
Apr 1, 2026	2.21	2.27	2.21	2.25	2.25	-0.88%	5,951,889
Mar 31, 2026	2.21	2.28	2.19	2.27	2.27	1.79%	6,710,798
Mar 30, 2026	2.17	2.25	2.16	2.23	2.23	1.83%	5,382,043
Mar 27, 2026	2.20	2.21	2.18	2.19	2.19	-0.45%	3,300,743
Mar 26, 2026	2.21	2.21	2.17	2.20	2.20	0.46%	4,187,558