Regional REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	89.00	90.00	86.10	88.40	88.40	-0.67%	170,739
Jun 2, 2026	90.00	89.00	88.00	89.00	89.00	0.34%	162,508
Jun 1, 2026	89.00	92.20	88.00	88.70	88.70	0.45%	362,197
May 29, 2026	89.40	92.90	88.00	88.30	88.30	-	255,576
May 28, 2026	89.00	93.80	88.00	88.30	88.30	-0.34%	281,964
May 27, 2026	91.10	93.00	88.10	90.60	88.60	1.91%	398,766
May 26, 2026	91.40	92.20	88.00	88.90	86.94	-2.31%	392,007
May 22, 2026	90.00	92.70	88.00	91.00	88.99	-	790,244
May 21, 2026	91.00	92.00	89.50	91.00	88.99	0.66%	389,802
May 20, 2026	91.40	91.50	89.00	90.40	88.40	1.01%	250,645
May 19, 2026	89.50	91.90	86.10	89.50	87.52	0.56%	267,289
May 18, 2026	88.80	92.90	85.60	89.00	87.04	-1.22%	178,553
May 15, 2026	86.30	93.00	86.30	90.10	88.11	-3.12%	214,445
May 14, 2026	93.00	93.00	86.10	93.00	90.95	7.64%	45,590
May 13, 2026	88.70	88.70	86.00	86.40	84.49	-1.82%	86,295
May 12, 2026	87.00	91.10	86.10	88.00	86.06	0.23%	109,916
May 11, 2026	89.00	89.00	86.00	87.80	85.86	2.09%	580,735
May 8, 2026	86.10	93.30	86.00	86.00	84.10	-	357,398
May 7, 2026	85.50	93.40	85.50	86.00	84.10	-	237,637
May 6, 2026	86.00	93.50	85.70	86.00	84.10	-3.37%	138,992
May 5, 2026	85.50	94.50	85.50	89.00	87.04	-3.99%	129,466
May 1, 2026	90.00	93.40	86.50	92.70	90.65	6.92%	45,153
Apr 30, 2026	89.00	89.00	86.06	86.70	84.79	0.46%	291,173
Apr 29, 2026	86.30	94.40	86.30	86.30	84.39	-0.58%	121,003
Apr 28, 2026	89.00	94.10	86.80	86.80	84.88	-7.95%	80,537
Apr 27, 2026	86.50	94.30	86.50	94.30	92.22	7.77%	103,333
Apr 24, 2026	89.80	94.40	87.10	87.50	85.57	-2.56%	222,790
Apr 23, 2026	94.40	94.40	86.10	89.80	87.82	4.30%	496,041
Apr 22, 2026	94.50	94.50	86.10	86.10	84.20	-4.33%	204,946
Apr 21, 2026	89.50	95.00	87.40	90.00	88.01	-1.10%	69,055
Apr 20, 2026	91.10	93.00	87.00	91.00	88.99	-1.52%	237,837
Apr 17, 2026	90.10	95.00	88.20	92.40	90.36	0.43%	112,468
Apr 16, 2026	93.10	95.00	88.50	92.00	89.97	1.21%	109,818
Apr 15, 2026	94.10	94.10	88.30	90.90	88.89	-1.73%	94,819
Apr 14, 2026	94.80	95.00	92.00	92.50	90.46	-1.70%	470,936
Apr 13, 2026	93.00	95.00	90.40	94.10	92.02	-	250,279
Apr 10, 2026	91.10	95.00	89.15	94.10	92.02	2.62%	281,885
Apr 9, 2026	89.70	94.90	89.70	91.70	89.68	1.78%	207,201
Apr 8, 2026	90.00	95.00	86.60	90.10	88.11	0.67%	280,955
Apr 7, 2026	92.50	92.50	85.80	89.50	87.52	2.87%	194,646
Apr 2, 2026	87.70	92.50	85.20	87.00	85.08	-1.36%	394,296
Apr 1, 2026	90.70	93.10	84.80	88.20	86.25	1.97%	446,351
Mar 31, 2026	86.20	92.10	85.70	86.50	84.59	-1.70%	254,609
Mar 30, 2026	86.40	91.50	85.10	88.00	86.06	1.03%	247,057
Mar 27, 2026	89.30	90.00	84.20	87.10	85.18	0.69%	542,279
Mar 26, 2026	92.50	92.50	86.50	86.50	84.59	-4.95%	150,451
Mar 25, 2026	90.80	94.90	88.50	91.00	88.99	1.11%	318,776
Mar 24, 2026	90.00	92.50	86.10	90.00	88.01	-2.70%	734,582
Mar 23, 2026	89.10	92.60	85.09	92.50	90.46	1.09%	395,680
Mar 20, 2026	93.00	94.70	91.40	91.50	89.48	-1.51%	732,390