Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	35.50	36.28	35.28	36.03	36.03	1.01%	50,419
Jan 21, 2025	35.87	36.30	35.41	35.67	35.67	-0.06%	49,924
Jan 17, 2025	35.32	36.80	35.32	35.69	35.69	1.80%	55,207
Jan 16, 2025	34.24	35.06	34.16	35.06	35.06	1.68%	76,619
Jan 15, 2025	34.28	34.67	33.71	34.48	34.48	3.61%	92,521
Jan 14, 2025	32.48	33.40	32.48	33.28	33.28	2.81%	66,145
Jan 13, 2025	31.44	32.48	30.61	32.37	32.37	3.02%	73,693
Jan 10, 2025	32.29	32.61	31.37	31.42	31.42	-4.18%	38,554
Jan 8, 2025	32.50	33.13	32.41	32.79	32.79	-0.55%	30,894
Jan 7, 2025	33.31	33.33	32.46	32.97	32.97	-0.99%	41,875
Jan 6, 2025	33.90	34.05	33.06	33.30	33.30	-1.77%	46,942
Jan 3, 2025	33.43	34.03	33.20	33.90	33.90	1.44%	63,832
Jan 2, 2025	33.98	34.33	33.07	33.42	33.42	-1.65%	43,015
Dec 31, 2024	33.75	34.70	33.75	33.98	33.98	1.43%	37,413
Dec 30, 2024	33.72	33.99	33.13	33.50	33.50	-0.65%	30,547
Dec 27, 2024	34.32	34.85	33.55	33.72	33.72	-2.63%	34,755
Dec 26, 2024	33.32	34.95	33.32	34.63	34.63	3.81%	30,285
Dec 24, 2024	32.84	33.44	32.78	33.36	33.36	1.65%	13,639
Dec 23, 2024	33.49	33.70	32.69	32.82	32.82	-3.07%	34,897
Dec 20, 2024	32.35	34.38	32.35	33.86	33.86	2.79%	64,120
Dec 19, 2024	32.98	33.76	32.08	32.94	32.94	1.35%	29,250
Dec 18, 2024	33.92	35.23	32.18	32.50	32.50	-4.24%	50,143
Dec 17, 2024	34.17	34.40	33.87	33.94	33.94	-0.67%	33,884
Dec 16, 2024	34.16	35.24	34.09	34.17	34.17	0.23%	40,639
Dec 13, 2024	33.69	34.33	33.67	34.09	34.09	1.13%	17,530
Dec 12, 2024	34.19	34.19	33.71	33.71	33.71	-0.71%	36,446
Dec 11, 2024	34.13	34.29	33.57	33.95	33.95	-0.06%	83,260
Dec 10, 2024	33.83	35.02	33.75	33.97	33.97	0.15%	42,531
Dec 9, 2024	33.50	34.50	33.37	33.92	33.92	1.95%	34,984
Dec 6, 2024	33.02	33.39	32.92	33.27	33.27	1.99%	20,812
Dec 5, 2024	32.58	33.00	32.14	32.62	32.62	1.08%	28,111
Dec 4, 2024	33.62	33.62	32.06	32.27	32.27	-4.39%	52,022
Dec 3, 2024	32.05	34.04	31.96	33.75	33.75	8.98%	30,810
Dec 2, 2024	30.47	31.20	30.22	30.97	30.97	1.44%	20,569
Nov 29, 2024	30.99	30.99	30.36	30.53	30.53	-1.01%	8,948
Nov 27, 2024	30.97	31.24	30.80	30.84	30.84	0.39%	11,164
Nov 26, 2024	30.55	31.14	30.55	30.72	30.72	-0.68%	10,599
Nov 25, 2024	30.50	31.54	30.15	30.93	30.93	3.00%	19,908
Nov 22, 2024	29.95	30.26	29.46	30.03	30.03	1.11%	12,683
Nov 21, 2024	29.46	30.01	29.25	29.70	29.70	0.13%	13,839
Nov 20, 2024	29.84	29.84	29.22	29.66	29.36	-0.80%	13,152
Nov 19, 2024	29.60	30.22	28.94	29.90	29.60	0.34%	11,163
Nov 18, 2024	29.49	30.43	29.49	29.80	29.50	0.44%	22,515
Nov 15, 2024	30.01	30.01	29.24	29.67	29.37	-0.20%	30,426
Nov 14, 2024	30.11	30.11	29.07	29.73	29.43	0.20%	23,280
Nov 13, 2024	30.62	30.62	29.55	29.67	29.37	-1.40%	49,890
Nov 12, 2024	30.34	30.73	29.78	30.09	29.79	-0.82%	22,837
Nov 11, 2024	31.01	31.01	30.06	30.34	30.04	-2.16%	27,419
Nov 8, 2024	30.83	31.35	30.52	31.01	30.70	0.58%	22,197
Nov 7, 2024	29.84	31.78	29.30	30.83	30.52	-6.26%	35,018
Nov 6, 2024	31.51	33.30	31.12	32.89	32.56	10.89%	86,374
Nov 5, 2024	29.18	29.97	29.18	29.66	29.36	0.75%	20,209
Nov 4, 2024	28.31	30.11	28.31	29.44	29.15	3.23%	38,328
Nov 1, 2024	29.07	29.33	28.16	28.52	28.24	-0.70%	18,586
Oct 31, 2024	29.25	29.77	28.67	28.72	28.43	-0.83%	16,785
Oct 30, 2024	29.19	29.33	28.80	28.96	28.67	0.03%	19,688
Oct 29, 2024	28.68	29.19	28.50	28.95	28.66	-0.58%	29,431
Oct 28, 2024	29.18	29.49	28.32	29.12	28.83	1.57%	22,055
Oct 25, 2024	29.90	29.90	28.26	28.67	28.38	-2.85%	26,511
Oct 24, 2024	30.10	30.20	29.35	29.51	29.22	-2.41%	10,452
Oct 23, 2024	30.32	30.34	29.89	30.24	29.94	-1.08%	11,178
Oct 22, 2024	30.01	30.62	30.01	30.57	30.26	0.56%	8,316
Oct 21, 2024	32.04	32.04	30.38	30.40	30.10	-5.03%	12,697
Oct 18, 2024	32.03	32.03	31.59	32.01	31.69	0.03%	14,951
Oct 17, 2024	30.96	32.16	30.91	32.00	31.68	3.23%	20,696
Oct 16, 2024	30.72	31.15	30.71	31.00	30.69	1.37%	23,161
Oct 15, 2024	31.71	32.00	30.38	30.58	30.27	-2.80%	15,725
Oct 14, 2024	31.02	31.69	30.78	31.46	31.15	1.42%	10,571
Oct 11, 2024	30.50	31.21	30.50	31.02	30.71	3.78%	14,253
Oct 10, 2024	29.36	30.01	29.36	29.89	29.59	0.27%	8,368
Oct 9, 2024	30.14	30.57	29.65	29.81	29.51	-1.65%	14,159
Oct 8, 2024	31.33	31.33	30.10	30.31	30.01	-3.22%	19,954
Oct 7, 2024	31.40	31.68	31.11	31.32	31.01	-0.16%	15,441
Oct 4, 2024	31.27	31.48	31.15	31.37	31.06	0.61%	12,701
Oct 3, 2024	31.49	31.86	31.16	31.18	30.87	-2.07%	9,373
Oct 2, 2024	32.36	32.36	31.75	31.84	31.52	-0.66%	9,183
Oct 1, 2024	32.71	32.71	31.81	32.05	31.73	-2.02%	14,668
Sep 30, 2024	33.17	33.25	32.53	32.71	32.38	-1.15%	15,641
Sep 27, 2024	31.99	33.38	31.11	33.09	32.76	3.02%	20,374
Sep 26, 2024	32.14	32.46	31.63	32.12	31.80	1.32%	24,705
Sep 25, 2024	32.02	32.22	31.41	31.70	31.38	-1.40%	13,907
Sep 24, 2024	32.82	33.20	32.15	32.15	31.83	-1.65%	23,924
Sep 23, 2024	32.04	33.41	32.04	32.69	32.36	0.65%	34,389
Sep 20, 2024	32.83	33.04	32.36	32.48	32.16	-2.29%	60,681
Sep 19, 2024	33.25	33.36	32.21	33.24	32.91	3.23%	30,032
Sep 18, 2024	32.64	33.27	32.06	32.20	31.88	-2.39%	24,127
Sep 17, 2024	32.91	33.85	32.67	32.99	32.66	1.60%	42,199
Sep 16, 2024	33.00	33.06	32.17	32.47	32.15	-1.93%	17,095
Sep 13, 2024	32.27	33.13	31.92	33.11	32.78	4.15%	19,297
Sep 12, 2024	31.42	32.21	31.25	31.79	31.47	1.79%	16,941
Sep 11, 2024	31.44	31.47	30.81	31.23	30.92	-0.38%	14,807
Sep 10, 2024	31.47	31.50	30.78	31.35	31.04	0.55%	14,437
Sep 9, 2024	30.81	31.60	30.70	31.18	30.87	1.63%	18,212
Sep 6, 2024	31.02	31.38	30.60	30.68	30.37	-3.85%	14,057
Sep 5, 2024	32.33	32.42	31.76	31.91	31.59	-0.47%	20,018
Sep 4, 2024	32.72	32.72	31.85	32.06	31.74	-1.54%	9,982
Sep 3, 2024	33.15	33.53	32.52	32.56	32.23	-2.89%	17,845
Aug 30, 2024	33.51	33.88	33.25	33.53	33.20	0.57%	16,825
Aug 29, 2024	32.43	34.15	32.18	33.34	33.01	2.68%	49,954
Aug 28, 2024	32.47	32.57	32.08	32.47	32.15	-0.06%	18,265