Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	38.56	38.69	37.55	38.04	38.04	-2.76%	21,841
Nov 26, 2025	37.30	39.68	37.30	39.12	39.12	4.32%	61,331
Nov 25, 2025	36.63	37.87	35.93	37.50	37.50	1.68%	99,274
Nov 24, 2025	36.35	37.41	36.35	36.88	36.58	1.01%	86,060
Nov 21, 2025	36.65	37.98	36.01	36.51	36.21	-0.08%	110,227
Nov 20, 2025	36.48	36.98	35.99	36.54	36.24	1.08%	54,206
Nov 19, 2025	36.57	36.57	35.44	36.15	35.85	-0.14%	41,972
Nov 18, 2025	36.11	36.65	35.73	36.20	35.90	0.25%	31,642
Nov 17, 2025	37.75	37.89	35.92	36.11	35.81	-3.89%	35,813
Nov 14, 2025	38.12	38.15	36.74	37.57	37.26	-2.72%	34,455
Nov 13, 2025	39.03	39.34	37.94	38.62	38.30	-1.68%	43,814
Nov 12, 2025	37.86	39.54	37.86	39.28	38.96	3.78%	50,369
Nov 11, 2025	38.35	38.87	36.74	37.85	37.54	-1.36%	75,972
Nov 10, 2025	37.34	38.45	36.72	38.37	38.06	3.67%	40,310
Nov 7, 2025	36.75	38.32	36.52	37.01	36.71	0.71%	69,873
Nov 6, 2025	37.84	38.97	35.61	36.75	36.45	-10.08%	64,595
Nov 5, 2025	39.96	41.04	39.72	40.87	40.54	3.63%	32,390
Nov 4, 2025	39.38	40.08	38.93	39.44	39.12	-1.52%	28,457
Nov 3, 2025	39.20	40.68	37.03	40.05	39.72	1.78%	29,130
Oct 31, 2025	38.73	39.70	38.59	39.35	39.03	0.59%	32,934
Oct 30, 2025	39.04	39.57	38.84	39.12	38.80	0.20%	29,972
Oct 29, 2025	39.58	39.65	38.50	39.04	38.72	-2.18%	41,072
Oct 28, 2025	39.71	39.97	39.13	39.91	39.58	0.20%	15,646
Oct 27, 2025	40.94	41.82	39.71	39.83	39.50	-2.71%	19,342
Oct 24, 2025	40.70	41.14	40.69	40.94	40.61	2.17%	17,507
Oct 23, 2025	39.97	40.30	39.51	40.07	39.74	-0.12%	37,801
Oct 22, 2025	40.41	41.14	39.56	40.12	39.79	-0.89%	49,955
Oct 21, 2025	40.02	40.99	39.51	40.48	40.15	1.61%	40,460
Oct 20, 2025	39.19	40.00	39.19	39.84	39.51	2.23%	21,498
Oct 17, 2025	38.81	39.33	38.67	38.97	38.65	0.46%	36,995
Oct 16, 2025	39.85	39.85	38.62	38.79	38.47	-2.49%	40,589
Oct 15, 2025	40.39	40.39	39.57	39.78	39.45	-0.87%	23,977
Oct 14, 2025	38.30	40.40	38.30	40.13	39.80	3.32%	46,964