Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	32.13	32.48	31.73	32.38	32.38	1.89%	32,535
Jul 15, 2025	32.93	32.93	30.91	31.78	31.78	-2.52%	52,817
Jul 14, 2025	32.58	32.71	32.17	32.60	32.60	0.77%	30,814
Jul 11, 2025	33.22	33.22	32.32	32.35	32.35	-2.85%	52,150
Jul 10, 2025	32.85	33.54	32.71	33.30	33.30	0.82%	46,412
Jul 9, 2025	33.26	33.26	32.77	33.03	33.03	0.24%	44,171
Jul 8, 2025	33.42	33.99	32.88	32.95	32.95	-0.45%	68,240
Jul 7, 2025	32.43	33.42	32.43	33.10	33.10	0.49%	58,571
Jul 3, 2025	32.25	33.13	31.98	32.94	32.94	3.29%	31,061
Jul 2, 2025	31.00	32.06	30.97	31.89	31.89	3.40%	41,727
Jul 1, 2025	29.08	31.04	29.08	30.84	30.84	5.58%	63,254
Jun 30, 2025	29.39	29.86	29.20	29.21	29.21	-0.41%	28,177
Jun 27, 2025	29.23	29.56	29.01	29.33	29.33	0.51%	124,619
Jun 26, 2025	29.00	29.20	28.80	29.18	29.18	1.43%	14,400
Jun 25, 2025	28.99	28.99	28.60	28.77	28.77	-0.42%	25,261
Jun 24, 2025	28.22	29.38	28.22	28.89	28.89	3.77%	79,088
Jun 23, 2025	28.09	28.79	26.98	27.84	27.84	-1.14%	25,466
Jun 20, 2025	27.97	28.41	27.86	28.16	28.16	1.73%	117,047
Jun 18, 2025	27.19	28.23	27.19	27.68	27.68	1.62%	31,097
Jun 17, 2025	28.05	28.51	27.21	27.24	27.24	-3.27%	35,764
Jun 16, 2025	28.22	29.42	28.01	28.16	28.16	0.04%	55,980
Jun 13, 2025	28.55	29.32	28.11	28.15	28.15	-2.93%	76,286
Jun 12, 2025	28.86	29.53	28.77	29.00	29.00	0.10%	68,948
Jun 11, 2025	28.71	29.35	28.63	28.97	28.97	1.90%	70,801
Jun 10, 2025	27.78	28.51	27.78	28.43	28.43	2.12%	41,119
Jun 9, 2025	27.81	28.09	27.30	27.84	27.84	1.46%	38,856
Jun 6, 2025	27.36	27.54	26.90	27.44	27.44	1.70%	25,915
Jun 5, 2025	26.88	27.22	26.80	26.98	26.98	0.48%	46,831
Jun 4, 2025	26.69	27.20	26.51	26.85	26.85	0.37%	35,033
Jun 3, 2025	26.30	26.84	26.14	26.75	26.75	1.56%	33,721
Jun 2, 2025	26.36	26.70	26.06	26.34	26.34	-0.42%	29,267
May 30, 2025	26.70	27.01	26.23	26.45	26.45	-1.12%	29,094
May 29, 2025	26.58	26.76	26.16	26.75	26.75	1.17%	35,206
May 28, 2025	26.77	26.77	26.37	26.44	26.44	-1.56%	37,902
May 27, 2025	26.56	27.19	26.25	26.86	26.86	2.13%	50,760
May 23, 2025	26.07	26.51	26.07	26.30	26.30	-0.53%	40,407
May 22, 2025	26.93	27.30	26.42	26.44	26.44	-2.47%	58,341
May 21, 2025	27.54	28.11	27.07	27.11	27.11	-3.66%	76,570
May 20, 2025	28.93	28.99	28.10	28.14	27.83	-2.80%	51,457
May 19, 2025	27.99	29.05	27.99	28.95	28.63	1.40%	45,877
May 16, 2025	29.06	29.26	28.50	28.55	28.24	-1.96%	36,293
May 15, 2025	29.62	29.95	28.89	29.12	28.80	-2.45%	33,354
May 14, 2025	29.82	30.14	29.72	29.85	29.52	-0.43%	46,049
May 13, 2025	30.10	30.17	29.60	29.98	29.65	1.08%	50,662
May 12, 2025	30.03	30.43	29.55	29.66	29.34	2.67%	45,445
May 9, 2025	29.11	29.16	28.86	28.89	28.57	-0.03%	37,826
May 8, 2025	29.29	29.34	28.55	28.90	28.58	0.77%	44,240
May 7, 2025	28.88	29.48	28.49	28.68	28.37	0.84%	95,691
May 6, 2025	27.26	28.52	27.26	28.44	28.13	3.57%	47,075
May 5, 2025	27.04	27.56	26.60	27.46	27.16	-0.29%	80,228