Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	30.99	31.63	30.90	31.27	31.27	0.61%	50,071
Apr 16, 2025	31.26	31.47	30.61	31.08	31.08	-0.80%	38,386
Apr 15, 2025	30.64	31.93	30.47	31.33	31.33	2.02%	42,194
Apr 14, 2025	30.29	30.99	29.75	30.71	30.71	3.30%	47,234
Apr 11, 2025	29.65	30.20	28.82	29.73	29.73	0.54%	37,302
Apr 10, 2025	30.48	30.53	28.74	29.57	29.57	-4.98%	45,869
Apr 9, 2025	27.78	31.94	27.69	31.12	31.12	10.47%	56,588
Apr 8, 2025	29.01	29.99	27.70	28.17	28.17	-0.07%	56,124
Apr 7, 2025	26.98	29.02	25.41	28.19	28.19	0.93%	73,788
Apr 4, 2025	27.75	29.39	26.61	27.93	27.93	-3.72%	66,440
Apr 3, 2025	30.00	30.00	28.80	29.01	29.01	-7.52%	75,428
Apr 2, 2025	30.16	31.67	30.16	31.37	31.37	2.72%	35,217
Apr 1, 2025	29.95	30.80	29.75	30.54	30.54	1.43%	31,854
Mar 31, 2025	29.72	30.51	29.50	30.11	30.11	-0.66%	23,202
Mar 28, 2025	31.81	31.81	29.94	30.31	30.31	-4.08%	25,758
Mar 27, 2025	31.66	32.02	29.98	31.60	31.60	0.19%	26,174
Mar 26, 2025	31.44	31.77	30.94	31.54	31.54	0.25%	23,162
Mar 25, 2025	32.00	32.08	31.26	31.46	31.46	-1.04%	33,616
Mar 24, 2025	31.43	32.06	31.41	31.79	31.79	3.08%	44,699
Mar 21, 2025	30.36	31.66	30.08	30.84	30.84	0.52%	150,154
Mar 20, 2025	30.31	31.14	30.13	30.68	30.68	-0.10%	27,893
Mar 19, 2025	29.71	31.92	29.71	30.71	30.71	3.54%	34,048
Mar 18, 2025	29.67	30.41	29.06	29.66	29.66	-0.27%	29,119
Mar 17, 2025	29.76	29.95	29.16	29.74	29.74	-0.17%	34,136
Mar 14, 2025	29.43	30.04	29.34	29.79	29.79	2.80%	20,984
Mar 13, 2025	29.99	30.22	28.60	28.98	28.98	-3.40%	22,204
Mar 12, 2025	30.25	30.36	29.40	30.00	30.00	0.50%	38,391
Mar 11, 2025	30.09	30.23	29.32	29.85	29.85	0.61%	52,865
Mar 10, 2025	31.05	31.36	29.40	29.67	29.67	-6.34%	74,696
Mar 7, 2025	31.40	32.06	30.82	31.68	31.68	0.22%	53,797
Mar 6, 2025	31.91	32.13	31.41	31.61	31.61	-1.92%	20,291
Mar 5, 2025	31.70	32.62	31.45	32.23	32.23	2.38%	58,108
Mar 4, 2025	31.53	32.21	30.51	31.48	31.48	-1.66%	74,462
Mar 3, 2025	33.47	33.73	31.83	32.01	32.01	-4.59%	45,001
Feb 28, 2025	32.71	33.70	32.67	33.55	33.55	2.57%	32,196
Feb 27, 2025	33.09	33.27	32.59	32.71	32.71	-0.94%	24,242
Feb 26, 2025	32.63	33.21	32.63	33.02	33.02	0.76%	31,263
Feb 25, 2025	33.09	33.18	32.49	32.77	32.77	-0.27%	32,879
Feb 24, 2025	34.58	34.58	32.85	32.86	32.86	-4.11%	32,811
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