Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.74	35.74	34.16	34.27	34.27	-3.00%	33,773
Feb 20, 2025	36.26	36.50	35.03	35.33	35.33	-2.73%	38,844
Feb 19, 2025	36.33	36.40	36.02	36.32	36.01	-0.03%	38,437
Feb 18, 2025	36.21	36.77	35.87	36.33	36.02	0.33%	37,932
Feb 14, 2025	36.22	36.44	36.01	36.21	35.91	0.86%	29,024
Feb 13, 2025	35.99	36.20	35.50	35.90	35.60	0.87%	34,322
Feb 12, 2025	35.44	36.41	35.18	35.59	35.29	-0.50%	62,768
Feb 11, 2025	35.79	36.52	35.49	35.77	35.47	-1.24%	51,582
Feb 10, 2025	35.42	36.65	34.98	36.22	35.92	2.06%	78,054
Feb 7, 2025	36.04	36.29	35.44	35.49	35.19	-1.85%	49,669
Feb 6, 2025	36.94	37.52	34.58	36.16	35.86	-2.11%	75,471
Feb 5, 2025	36.67	37.00	36.43	36.94	36.63	1.23%	60,173
Feb 4, 2025	35.81	36.54	35.81	36.49	36.18	1.30%	67,871
Feb 3, 2025	34.85	36.13	34.62	36.02	35.72	0.64%	36,763
Jan 31, 2025	36.50	36.73	35.68	35.79	35.49	-1.89%	61,770
Jan 30, 2025	37.02	37.02	36.18	36.48	36.17	-0.52%	28,506
Jan 29, 2025	36.27	37.19	35.92	36.67	36.36	0.25%	36,398
Jan 28, 2025	36.26	36.81	35.99	36.58	36.27	1.41%	63,171
Jan 27, 2025	35.91	36.47	35.39	36.07	35.77	-0.72%	48,606
Jan 24, 2025	35.85	36.65	35.71	36.33	36.02	0.86%	57,554
Jan 23, 2025	35.96	36.32	35.77	36.02	35.72	-0.03%	68,319
Jan 22, 2025	35.50	36.28	35.28	36.03	35.73	1.01%	50,419
Jan 21, 2025	35.87	36.30	35.41	35.67	35.37	-0.06%	49,924
Jan 17, 2025	35.32	36.80	35.32	35.69	35.39	1.80%	55,207
Jan 16, 2025	34.24	35.06	34.16	35.06	34.77	1.68%	76,619
Jan 15, 2025	34.28	34.67	33.71	34.48	34.19	3.61%	92,521
Jan 14, 2025	32.48	33.40	32.48	33.28	33.00	2.81%	66,145
Jan 13, 2025	31.44	32.48	30.61	32.37	32.10	3.02%	73,693
Jan 10, 2025	32.29	32.61	31.37	31.42	31.16	-4.18%	38,554
Jan 8, 2025	32.50	33.13	32.41	32.79	32.51	-0.55%	30,894
Jan 7, 2025	33.31	33.33	32.46	32.97	32.69	-0.99%	41,875
Jan 6, 2025	33.90	34.05	33.06	33.30	33.02	-1.77%	46,942
Jan 3, 2025	33.43	34.03	33.20	33.90	33.62	1.44%	63,832
Jan 2, 2025	33.98	34.33	33.07	33.42	33.14	-1.65%	43,015
Dec 31, 2024	33.75	34.70	33.75	33.98	33.69	1.43%	37,413
Dec 30, 2024	33.72	33.99	33.13	33.50	33.22	-0.65%	30,547
Dec 27, 2024	34.32	34.85	33.55	33.72	33.44	-2.63%	34,755
Dec 26, 2024	33.32	34.95	33.32	34.63	34.34	3.81%	30,285
Dec 24, 2024	32.84	33.44	32.78	33.36	33.08	1.65%	13,639
Dec 23, 2024	33.49	33.70	32.69	32.82	32.54	-3.07%	34,897
Dec 20, 2024	32.35	34.38	32.35	33.86	33.58	2.79%	64,120
Dec 19, 2024	32.98	33.76	32.08	32.94	32.66	1.35%	29,250
Dec 18, 2024	33.92	35.23	32.18	32.50	32.23	-4.24%	50,143
Dec 17, 2024	34.17	34.40	33.87	33.94	33.65	-0.67%	33,884
Dec 16, 2024	34.16	35.24	34.09	34.17	33.88	0.23%	40,639
Dec 13, 2024	33.69	34.33	33.67	34.09	33.80	1.13%	17,530
Dec 12, 2024	34.19	34.19	33.71	33.71	33.43	-0.71%	36,446
Dec 11, 2024	34.13	34.29	33.57	33.95	33.66	-0.06%	83,260
Dec 10, 2024	33.83	35.02	33.75	33.97	33.68	0.15%	42,531
Dec 9, 2024	33.50	34.50	33.37	33.92	33.63	1.95%	34,984
Dec 6, 2024	33.02	33.39	32.92	33.27	32.99	1.99%	20,812
Dec 5, 2024	32.58	33.00	32.14	32.62	32.35	1.08%	28,111
Dec 4, 2024	33.62	33.62	32.06	32.27	32.00	-4.39%	52,022
Dec 3, 2024	32.05	34.04	31.96	33.75	33.47	8.98%	30,810
Dec 2, 2024	30.47	31.20	30.22	30.97	30.71	1.44%	20,569
Nov 29, 2024	30.99	30.99	30.36	30.53	30.27	-1.01%	8,948
Nov 27, 2024	30.97	31.24	30.80	30.84	30.58	0.39%	11,164
Nov 26, 2024	30.55	31.14	30.55	30.72	30.46	-0.68%	10,599
Nov 25, 2024	30.50	31.54	30.15	30.93	30.67	3.00%	19,908
Nov 22, 2024	29.95	30.26	29.46	30.03	29.78	1.11%	12,683
Nov 21, 2024	29.46	30.01	29.25	29.70	29.45	0.13%	13,839
Nov 20, 2024	29.84	29.84	29.22	29.66	29.12	-0.80%	13,152
Nov 19, 2024	29.60	30.22	28.94	29.90	29.35	0.34%	11,163
Nov 18, 2024	29.49	30.43	29.49	29.80	29.25	0.44%	22,515
Nov 15, 2024	30.01	30.01	29.24	29.67	29.13	-0.20%	30,426
Nov 14, 2024	30.11	30.11	29.07	29.73	29.19	0.20%	23,280
Nov 13, 2024	30.62	30.62	29.55	29.67	29.13	-1.40%	49,890
Nov 12, 2024	30.34	30.73	29.78	30.09	29.54	-0.82%	22,837
Nov 11, 2024	31.01	31.01	30.06	30.34	29.78	-2.16%	27,419
Nov 8, 2024	30.83	31.35	30.52	31.01	30.44	0.58%	22,197
Nov 7, 2024	29.84	31.78	29.30	30.83	30.27	-6.26%	35,018
Nov 6, 2024	31.51	33.30	31.12	32.89	32.29	10.89%	86,374
Nov 5, 2024	29.18	29.97	29.18	29.66	29.12	0.75%	20,209
Nov 4, 2024	28.31	30.11	28.31	29.44	28.90	3.23%	38,328
Nov 1, 2024	29.07	29.33	28.16	28.52	28.00	-0.70%	18,586
Oct 31, 2024	29.25	29.77	28.67	28.72	28.19	-0.83%	16,785
Oct 30, 2024	29.19	29.33	28.80	28.96	28.43	0.03%	19,688
Oct 29, 2024	28.68	29.19	28.50	28.95	28.42	-0.58%	29,431
Oct 28, 2024	29.18	29.49	28.32	29.12	28.59	1.57%	22,055
Oct 25, 2024	29.90	29.90	28.26	28.67	28.14	-2.85%	26,511
Oct 24, 2024	30.10	30.20	29.35	29.51	28.97	-2.41%	10,452
Oct 23, 2024	30.32	30.34	29.89	30.24	29.69	-1.08%	11,178
Oct 22, 2024	30.01	30.62	30.01	30.57	30.01	0.56%	8,316
Oct 21, 2024	32.04	32.04	30.38	30.40	29.84	-5.03%	12,697
Oct 18, 2024	32.03	32.03	31.59	32.01	31.42	0.03%	14,951
Oct 17, 2024	30.96	32.16	30.91	32.00	31.41	3.23%	20,696
Oct 16, 2024	30.72	31.15	30.71	31.00	30.43	1.37%	23,161
Oct 15, 2024	31.71	32.00	30.38	30.58	30.02	-2.80%	15,725
Oct 14, 2024	31.02	31.69	30.78	31.46	30.88	1.42%	10,571
Oct 11, 2024	30.50	31.21	30.50	31.02	30.45	3.78%	14,253
Oct 10, 2024	29.36	30.01	29.36	29.89	29.34	0.27%	8,368
Oct 9, 2024	30.14	30.57	29.65	29.81	29.26	-1.65%	14,159
Oct 8, 2024	31.33	31.33	30.10	30.31	29.75	-3.22%	19,954
Oct 7, 2024	31.40	31.68	31.11	31.32	30.75	-0.16%	15,441
Oct 4, 2024	31.27	31.48	31.15	31.37	30.80	0.61%	12,701
Oct 3, 2024	31.49	31.86	31.16	31.18	30.61	-2.07%	9,373
Oct 2, 2024	32.36	32.36	31.75	31.84	31.26	-0.66%	9,183
Oct 1, 2024	32.71	32.71	31.81	32.05	31.46	-2.02%	14,668
Sep 30, 2024	33.17	33.25	32.53	32.71	32.11	-1.15%	15,641
Sep 27, 2024	31.99	33.38	31.11	33.09	32.48	3.02%	20,374