Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	39.02	39.70	38.00	38.25	-	-1.99%	12,427
Oct 9, 2025	39.22	39.67	38.92	39.02	39.02	0.03%	31,364
Oct 8, 2025	37.75	39.15	37.75	39.01	39.01	2.79%	24,094
Oct 7, 2025	38.64	38.73	37.85	37.95	37.95	-1.99%	38,442
Oct 6, 2025	39.06	39.52	38.64	38.72	38.72	-0.54%	26,954
Oct 3, 2025	39.14	40.27	38.73	38.93	38.93	0.03%	35,458
Oct 2, 2025	38.62	39.44	38.53	38.92	38.92	0.26%	37,847
Oct 1, 2025	38.35	39.47	37.83	38.82	38.82	-0.36%	69,769
Sep 30, 2025	39.78	39.78	37.81	38.96	38.96	-2.72%	72,260
Sep 29, 2025	41.37	41.37	39.69	40.05	40.05	-3.10%	41,935
Sep 26, 2025	42.28	43.23	41.33	41.33	41.33	-2.71%	30,239
Sep 25, 2025	42.40	43.15	42.17	42.48	42.48	-0.35%	24,248
Sep 24, 2025	43.43	43.50	42.55	42.63	42.63	-1.91%	32,910
Sep 23, 2025	44.32	45.17	43.39	43.46	43.46	-1.38%	38,999
Sep 22, 2025	43.94	45.73	43.04	44.07	44.07	-0.29%	47,975
Sep 19, 2025	45.54	45.54	43.52	44.20	44.20	-2.94%	142,303
Sep 18, 2025	43.82	46.00	43.73	45.54	45.54	3.83%	59,831
Sep 17, 2025	43.97	44.89	43.57	43.86	43.86	-0.54%	49,671
Sep 16, 2025	44.15	44.98	43.70	44.10	44.10	0.41%	52,236
Sep 15, 2025	42.86	44.50	42.86	43.92	43.92	3.03%	31,231
Sep 12, 2025	43.07	43.33	42.41	42.63	42.63	-0.79%	27,870
Sep 11, 2025	42.30	43.10	42.00	42.97	42.97	2.12%	30,003
Sep 10, 2025	41.97	42.41	41.11	42.08	42.08	0.33%	48,307
Sep 9, 2025	43.15	43.71	41.88	41.94	41.94	-2.96%	29,509
Sep 8, 2025	43.26	43.38	42.75	43.22	43.22	0.30%	32,867
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