Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	43.92	44.71	42.77	43.09	43.09	-1.62%	29,267
Sep 4, 2025	42.65	44.04	42.18	43.80	43.80	2.29%	54,816
Sep 3, 2025	43.43	44.21	42.38	42.82	42.82	-2.33%	63,502
Sep 2, 2025	43.28	44.27	43.04	43.84	43.84	-	47,515
Aug 29, 2025	43.25	43.91	43.19	43.84	43.84	1.32%	41,849
Aug 28, 2025	42.33	43.36	42.17	43.27	43.27	2.22%	47,518
Aug 27, 2025	41.06	42.40	41.06	42.33	42.33	2.05%	34,501
Aug 26, 2025	41.13	41.78	40.98	41.48	41.48	1.22%	60,099
Aug 25, 2025	40.54	42.05	40.39	40.98	40.98	1.11%	72,364
Aug 22, 2025	37.14	40.80	36.88	40.53	40.53	9.30%	88,951
Aug 21, 2025	37.64	37.64	36.95	37.08	37.08	-1.44%	29,708
Aug 20, 2025	38.04	38.12	37.47	37.62	37.62	-1.18%	26,590
Aug 19, 2025	37.87	38.10	37.26	38.07	37.77	0.79%	26,373
Aug 18, 2025	37.42	38.08	37.35	37.77	37.47	0.40%	51,601
Aug 15, 2025	38.61	38.61	37.37	37.62	37.32	-2.23%	61,988
Aug 14, 2025	37.79	38.50	37.30	38.48	38.18	0.97%	96,976
Aug 13, 2025	37.51	38.39	36.87	38.11	37.81	2.14%	86,822
Aug 12, 2025	36.30	37.59	35.97	37.31	37.02	3.61%	71,718
Aug 11, 2025	35.58	36.16	34.78	36.01	35.73	1.78%	56,648
Aug 8, 2025	34.64	35.41	34.44	35.38	35.10	3.06%	42,358
Aug 7, 2025	34.52	34.63	34.00	34.33	34.06	-	27,333
Aug 6, 2025	34.27	34.63	33.97	34.33	34.06	0.12%	33,114
Aug 5, 2025	34.00	34.32	33.37	34.29	34.02	1.24%	49,814
Aug 4, 2025	33.37	33.91	33.28	33.87	33.60	3.23%	33,457
Aug 1, 2025	32.77	33.07	31.29	32.81	32.55	-1.29%	57,027
Jul 31, 2025	33.79	34.87	32.82	33.24	32.98	6.85%	52,298
Jul 30, 2025	31.13	31.74	30.85	31.11	30.86	-0.26%	37,017
Jul 29, 2025	31.91	31.91	31.15	31.19	30.94	-1.73%	22,524
Jul 28, 2025	32.16	32.21	31.66	31.74	31.49	-0.91%	12,726
Jul 25, 2025	32.03	32.22	31.52	32.03	31.78	-0.19%	15,243
Jul 24, 2025	33.06	33.50	32.04	32.09	31.84	-3.86%	24,530
Jul 23, 2025	33.11	33.43	33.08	33.38	33.12	1.99%	24,324
Jul 22, 2025	31.99	33.06	31.99	32.73	32.47	1.71%	41,511
Jul 21, 2025	32.59	33.03	32.13	32.18	31.93	-0.40%	40,571
Jul 18, 2025	33.11	33.11	32.30	32.31	32.05	-1.85%	41,114
Jul 17, 2025	32.27	33.31	32.27	32.92	32.66	1.67%	29,701
Jul 16, 2025	32.13	32.48	31.73	32.38	32.12	1.89%	32,535
Jul 15, 2025	32.93	32.93	30.91	31.78	31.53	-2.52%	52,817
Jul 14, 2025	32.58	32.71	32.17	32.60	32.34	0.77%	30,814
Jul 11, 2025	33.22	33.22	32.32	32.35	32.09	-2.85%	52,150
Jul 10, 2025	32.85	33.54	32.71	33.30	33.04	0.82%	46,412
Jul 9, 2025	33.26	33.26	32.77	33.03	32.77	0.24%	44,171
Jul 8, 2025	33.42	33.99	32.88	32.95	32.69	-0.45%	68,240
Jul 7, 2025	32.43	33.42	32.43	33.10	32.84	0.49%	58,571
Jul 3, 2025	32.25	33.13	31.98	32.94	32.68	3.29%	31,061
Jul 2, 2025	31.00	32.06	30.97	31.89	31.64	3.40%	41,727
Jul 1, 2025	29.08	31.04	29.08	30.84	30.60	5.58%	63,254
Jun 30, 2025	29.39	29.86	29.20	29.21	28.98	-0.41%	28,177
Jun 27, 2025	29.23	29.56	29.01	29.33	29.10	0.51%	124,619
Jun 26, 2025	29.00	29.20	28.80	29.18	28.95	1.43%	14,400