Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.84	29.84	29.22	29.66	29.66	-0.80%	13,152
Nov 19, 2024	29.60	30.22	28.94	29.90	29.90	0.34%	11,163
Nov 18, 2024	29.49	30.43	29.49	29.80	29.80	0.44%	22,515
Nov 15, 2024	30.01	30.01	29.24	29.67	29.67	-0.20%	30,426
Nov 14, 2024	30.11	30.11	29.07	29.73	29.73	0.20%	23,280
Nov 13, 2024	30.62	30.62	29.55	29.67	29.67	-1.40%	49,890
Nov 12, 2024	30.34	30.73	29.78	30.09	30.09	-0.82%	22,837
Nov 11, 2024	31.01	31.01	30.06	30.34	30.34	-2.16%	27,419
Nov 8, 2024	30.83	31.35	30.52	31.01	31.01	0.58%	22,197
Nov 7, 2024	29.84	31.78	29.30	30.83	30.83	-6.26%	35,018
Nov 6, 2024	31.51	33.30	31.12	32.89	32.89	10.89%	86,374
Nov 5, 2024	29.18	29.97	29.18	29.66	29.66	0.75%	20,209
Nov 4, 2024	28.31	30.11	28.31	29.44	29.44	3.23%	38,328
Nov 1, 2024	29.07	29.33	28.16	28.52	28.52	-0.70%	18,586
Oct 31, 2024	29.25	29.77	28.67	28.72	28.72	-0.83%	16,785
Oct 30, 2024	29.19	29.33	28.80	28.96	28.96	0.03%	19,688
Oct 29, 2024	28.68	29.19	28.50	28.95	28.95	-0.58%	29,431
Oct 28, 2024	29.18	29.49	28.32	29.12	29.12	1.57%	22,055
Oct 25, 2024	29.90	29.90	28.26	28.67	28.67	-2.85%	26,511
Oct 24, 2024	30.10	30.20	29.35	29.51	29.51	-2.41%	10,452
Oct 23, 2024	30.32	30.34	29.89	30.24	30.24	-1.08%	11,178
Oct 22, 2024	30.01	30.62	30.01	30.57	30.57	0.56%	8,316
Oct 21, 2024	32.04	32.04	30.38	30.40	30.40	-5.03%	12,697
Oct 18, 2024	32.03	32.03	31.59	32.01	32.01	0.03%	14,951
Oct 17, 2024	30.96	32.16	30.91	32.00	32.00	3.23%	20,696
Oct 16, 2024	30.72	31.15	30.71	31.00	31.00	1.37%	23,161
Oct 15, 2024	31.71	32.00	30.38	30.58	30.58	-2.80%	15,725
Oct 14, 2024	31.02	31.69	30.78	31.46	31.46	1.42%	10,571
Oct 11, 2024	30.50	31.21	30.50	31.02	31.02	3.78%	14,253
Oct 10, 2024	29.36	30.01	29.36	29.89	29.89	0.27%	8,368
Oct 9, 2024	30.14	30.57	29.65	29.81	29.81	-1.65%	14,159
Oct 8, 2024	31.33	31.33	30.10	30.31	30.31	-3.22%	19,954
Oct 7, 2024	31.40	31.68	31.11	31.32	31.32	-0.16%	15,441
Oct 4, 2024	31.27	31.48	31.15	31.37	31.37	0.61%	12,701
Oct 3, 2024	31.49	31.86	31.16	31.18	31.18	-2.07%	9,373
Oct 2, 2024	32.36	32.36	31.75	31.84	31.84	-0.66%	9,183
Oct 1, 2024	32.71	32.71	31.81	32.05	32.05	-2.02%	14,668
Sep 30, 2024	33.17	33.25	32.53	32.71	32.71	-1.15%	15,641
Sep 27, 2024	31.99	33.38	31.11	33.09	33.09	3.02%	20,374
Sep 26, 2024	32.14	32.46	31.63	32.12	32.12	1.32%	24,705
Sep 25, 2024	32.02	32.22	31.41	31.70	31.70	-1.40%	13,907
Sep 24, 2024	32.82	33.20	32.15	32.15	32.15	-1.65%	23,924
Sep 23, 2024	32.04	33.41	32.04	32.69	32.69	0.65%	34,389
Sep 20, 2024	32.83	33.04	32.36	32.48	32.48	-2.29%	60,681
Sep 19, 2024	33.25	33.36	32.21	33.24	33.24	3.23%	30,032
Sep 18, 2024	32.64	33.27	32.06	32.20	32.20	-2.39%	24,127
Sep 17, 2024	32.91	33.85	32.67	32.99	32.99	1.60%	42,199
Sep 16, 2024	33.00	33.06	32.17	32.47	32.47	-1.93%	17,095
Sep 13, 2024	32.27	33.13	31.92	33.11	33.11	4.15%	19,297
Sep 12, 2024	31.42	32.21	31.25	31.79	31.79	1.79%	16,941
Sep 11, 2024	31.44	31.47	30.81	31.23	31.23	-0.38%	14,807
Sep 10, 2024	31.47	31.50	30.78	31.35	31.35	0.55%	14,437
Sep 9, 2024	30.81	31.60	30.70	31.18	31.18	1.63%	18,212
Sep 6, 2024	31.02	31.38	30.60	30.68	30.68	-3.85%	14,057
Sep 5, 2024	32.33	32.42	31.76	31.91	31.91	-0.47%	20,018
Sep 4, 2024	32.72	32.72	31.85	32.06	32.06	-1.54%	9,982
Sep 3, 2024	33.15	33.53	32.52	32.56	32.56	-2.89%	17,845
Aug 30, 2024	33.51	33.88	33.25	33.53	33.53	0.57%	16,825
Aug 29, 2024	32.43	34.15	32.18	33.34	33.34	2.68%	49,954
Aug 28, 2024	32.47	32.57	32.08	32.47	32.47	-0.06%	18,265
Aug 27, 2024	32.49	32.72	32.37	32.49	32.49	1.12%	14,699
Aug 26, 2024	32.34	32.99	31.75	32.13	32.13	-0.34%	37,001
Aug 23, 2024	32.20	33.40	31.49	32.24	32.24	3.33%	55,083
Aug 22, 2024	31.23	31.56	30.91	31.20	31.20	-0.79%	13,560
Aug 21, 2024	30.91	31.69	30.91	31.45	31.45	0.48%	15,000
Aug 20, 2024	32.84	32.84	31.30	31.30	31.00	-4.31%	17,256
Aug 19, 2024	31.72	32.75	31.72	32.71	32.40	3.12%	16,661
Aug 16, 2024	30.63	31.83	30.63	31.72	31.42	3.73%	25,186
Aug 15, 2024	30.50	30.76	30.00	30.58	30.29	2.72%	30,730
Aug 14, 2024	31.79	31.79	29.59	29.77	29.49	-6.59%	17,418
Aug 13, 2024	30.72	32.17	30.37	31.87	31.57	5.18%	23,647
Aug 12, 2024	30.38	30.70	30.07	30.30	30.01	0.76%	28,512
Aug 9, 2024	30.10	30.63	30.07	30.07	29.79	-1.44%	15,517
Aug 8, 2024	30.18	30.65	30.18	30.51	30.22	2.83%	14,175
Aug 7, 2024	30.10	30.18	29.67	29.67	29.39	0.03%	28,701
Aug 6, 2024	28.74	29.92	28.73	29.66	29.38	2.56%	23,725
Aug 5, 2024	29.24	29.26	28.44	28.92	28.65	-4.17%	33,991
Aug 2, 2024	29.93	30.50	29.50	30.18	29.90	-2.30%	31,811
Aug 1, 2024	33.87	33.87	30.46	30.89	30.60	-5.54%	42,719
Jul 31, 2024	31.62	33.14	31.62	32.70	32.39	3.45%	38,243
Jul 30, 2024	31.86	31.89	31.40	31.61	31.31	0.19%	15,055
Jul 29, 2024	32.15	32.16	31.37	31.55	31.25	-0.60%	23,551
Jul 26, 2024	32.28	32.53	31.37	31.74	31.44	-0.28%	19,930
Jul 25, 2024	30.32	32.17	30.32	31.83	31.53	6.06%	30,202
Jul 24, 2024	30.61	31.02	29.95	30.01	29.73	-3.13%	31,437
Jul 23, 2024	30.35	31.22	30.35	30.98	30.69	1.27%	20,029
Jul 22, 2024	30.09	30.96	29.84	30.59	30.30	1.39%	22,383
Jul 19, 2024	33.15	33.15	30.08	30.17	29.89	-9.43%	46,758
Jul 18, 2024	30.16	33.49	30.15	33.31	33.00	10.55%	65,161
Jul 17, 2024	27.77	30.53	27.77	30.13	29.85	6.88%	115,100
Jul 16, 2024	27.92	28.30	27.66	28.19	27.92	2.36%	70,050
Jul 15, 2024	28.18	28.18	27.23	27.54	27.28	-0.86%	58,153
Jul 12, 2024	28.14	28.14	27.62	27.78	27.52	0.14%	45,861
Jul 11, 2024	28.03	28.32	27.54	27.74	27.48	1.84%	84,842
Jul 10, 2024	27.22	27.30	26.86	27.24	26.98	-0.22%	9,840
Jul 9, 2024	27.27	27.50	27.15	27.30	27.04	-0.36%	11,059
Jul 8, 2024	27.29	27.63	26.83	27.40	27.14	1.78%	19,984
Jul 5, 2024	28.25	28.38	26.80	26.92	26.67	-5.14%	39,371
Jul 3, 2024	28.59	28.59	28.32	28.38	28.11	-0.73%	13,555
Jul 2, 2024	28.61	29.09	28.50	28.59	28.32	0.70%	10,551