Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	38.73	39.70	38.59	39.35	39.35	0.59%	32,922
Oct 30, 2025	39.04	39.57	38.84	39.12	39.12	0.20%	29,972
Oct 29, 2025	39.58	39.65	38.50	39.04	39.04	-2.18%	41,072
Oct 28, 2025	39.71	39.97	39.13	39.91	39.91	0.20%	15,646
Oct 27, 2025	40.94	41.82	39.71	39.83	39.83	-2.71%	19,342
Oct 24, 2025	40.70	41.14	40.69	40.94	40.94	2.17%	17,507
Oct 23, 2025	39.97	40.30	39.51	40.07	40.07	-0.12%	37,801
Oct 22, 2025	40.41	41.14	39.56	40.12	40.12	-0.89%	49,955
Oct 21, 2025	40.02	40.99	39.51	40.48	40.48	1.61%	40,460
Oct 20, 2025	39.19	40.00	39.19	39.84	39.84	2.23%	21,498
Oct 17, 2025	38.81	39.33	38.67	38.97	38.97	0.46%	36,995
Oct 16, 2025	39.85	39.85	38.62	38.79	38.79	-2.49%	40,589
Oct 15, 2025	40.39	40.39	39.57	39.78	39.78	-0.87%	23,977
Oct 14, 2025	38.30	40.40	38.30	40.13	40.13	3.32%	46,964
Oct 13, 2025	38.24	39.11	38.08	38.84	38.84	2.72%	37,989
Oct 10, 2025	39.02	39.70	37.66	37.81	37.81	-3.10%	38,192
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