Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.00	35.20	33.94	33.99	33.99	-2.16%	68,225
Feb 10, 2026	34.66	35.27	34.35	34.74	34.74	-	85,923
Feb 9, 2026	35.63	36.24	34.56	34.74	34.74	-2.28%	88,806
Feb 6, 2026	35.00	36.43	34.94	35.55	35.55	3.13%	98,373
Feb 5, 2026	39.15	39.15	33.23	34.47	34.47	-14.57%	124,196
Feb 4, 2026	38.70	41.06	38.40	40.35	40.35	4.48%	59,733
Feb 3, 2026	38.65	39.65	37.92	38.62	38.62	0.29%	73,418
Feb 2, 2026	36.76	39.39	36.34	38.51	38.51	3.94%	67,099
Jan 30, 2026	36.50	37.28	35.16	37.05	37.05	2.75%	57,127
Jan 29, 2026	35.52	36.13	35.21	36.06	36.06	1.15%	41,060
Jan 28, 2026	37.00	37.34	35.56	35.65	35.65	-3.47%	40,871
Jan 27, 2026	37.24	37.99	36.26	36.93	36.93	-0.35%	39,378
Jan 26, 2026	36.73	37.24	36.10	37.06	37.06	0.41%	31,024
Jan 23, 2026	38.30	38.30	36.57	36.91	36.91	-3.81%	47,383
Jan 22, 2026	37.52	38.75	37.52	38.37	38.37	2.35%	36,049
Jan 21, 2026	36.25	37.50	36.25	37.49	37.49	3.65%	54,596
Jan 20, 2026	36.96	37.30	35.99	36.17	36.17	-3.78%	40,333
Jan 16, 2026	38.15	38.60	37.40	37.59	37.59	-1.18%	27,039
Jan 15, 2026	37.90	38.57	37.45	38.04	38.04	-0.37%	37,869
Jan 14, 2026	38.50	38.50	37.38	38.18	38.18	-0.57%	47,147
Jan 13, 2026	37.81	38.72	37.75	38.40	38.40	1.45%	34,513
Jan 12, 2026	38.67	39.25	37.41	37.85	37.85	-3.17%	39,098
Jan 9, 2026	39.18	39.73	38.36	39.09	39.09	0.23%	64,900
Jan 8, 2026	38.09	39.16	37.73	39.00	39.00	2.09%	67,349
Jan 7, 2026	39.22	39.22	37.85	38.20	38.20	-2.20%	32,209
Jan 6, 2026	39.38	39.38	38.40	39.06	39.06	-1.98%	40,933
Jan 5, 2026	39.02	40.55	39.02	39.85	39.85	1.55%	61,007
Jan 2, 2026	39.17	39.46	38.29	39.24	39.24	1.26%	62,516
Dec 31, 2025	39.48	39.85	38.59	38.75	38.75	-2.20%	23,224
Dec 30, 2025	39.57	39.84	39.06	39.62	39.62	0.66%	35,567
Dec 29, 2025	40.15	40.41	39.00	39.36	39.36	-1.89%	33,693
Dec 26, 2025	40.29	40.70	39.67	40.12	40.12	-1.06%	51,893
Dec 24, 2025	40.08	40.70	39.85	40.55	40.55	0.90%	39,953
Dec 23, 2025	40.18	40.74	39.64	40.19	40.19	0.10%	39,661
Dec 22, 2025	40.70	40.74	39.62	40.15	40.15	-0.99%	50,016
Dec 19, 2025	39.79	40.65	39.32	40.55	40.55	1.45%	137,810
Dec 18, 2025	39.52	40.46	39.25	39.97	39.97	2.67%	50,701
Dec 17, 2025	38.98	39.76	38.83	38.93	38.93	-0.46%	45,761
Dec 16, 2025	39.46	40.45	39.10	39.11	39.11	-1.14%	45,398
Dec 15, 2025	40.00	40.34	39.25	39.56	39.56	-1.30%	52,484
Dec 12, 2025	39.81	40.40	39.50	40.08	40.08	0.75%	49,514
Dec 11, 2025	37.67	40.11	37.35	39.78	39.78	5.80%	69,445
Dec 10, 2025	37.06	38.43	36.52	37.60	37.60	2.04%	162,169
Dec 9, 2025	35.99	37.74	35.99	36.85	36.85	1.24%	58,962
Dec 8, 2025	37.00	37.00	36.19	36.40	36.40	-0.79%	36,934
Dec 5, 2025	37.16	37.33	36.11	36.69	36.69	-1.11%	46,115
Dec 4, 2025	37.44	37.57	36.82	37.10	37.10	-1.46%	31,322
Dec 3, 2025	37.45	37.73	37.04	37.65	37.65	1.70%	36,450
Dec 2, 2025	37.72	37.72	36.84	37.02	37.02	-1.67%	46,340
Dec 1, 2025	38.67	38.67	37.22	37.65	37.65	-1.03%	69,033