Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	46,246
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
Oct 13, 2025	38.24	39.11	38.08	38.84	38.52	2.72%	37,989
Oct 10, 2025	39.02	39.70	37.66	37.81	37.50	-3.10%	38,192
Oct 9, 2025	39.22	39.67	38.92	39.02	38.70	0.03%	31,364
Oct 8, 2025	37.75	39.15	37.75	39.01	38.69	2.79%	24,094
Oct 7, 2025	38.64	38.73	37.85	37.95	37.64	-1.99%	38,442
Oct 6, 2025	39.06	39.52	38.64	38.72	38.40	-0.54%	26,954
Oct 3, 2025	39.14	40.27	38.73	38.93	38.61	0.03%	35,458
Oct 2, 2025	38.62	39.44	38.53	38.92	38.60	0.26%	37,847
Oct 1, 2025	38.35	39.47	37.83	38.82	38.50	-0.36%	69,769
Sep 30, 2025	39.78	39.78	37.81	38.96	38.64	-2.72%	72,260
Sep 29, 2025	41.37	41.37	39.69	40.05	39.72	-3.10%	41,935
Sep 26, 2025	42.28	43.23	41.33	41.33	40.99	-2.71%	30,239
Sep 25, 2025	42.40	43.15	42.17	42.48	42.13	-0.35%	24,248
Sep 24, 2025	43.43	43.50	42.55	42.63	42.28	-1.91%	32,910