Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	33.53	33.78	32.99	33.13	33.13	0.27%	41,171
Sep 2, 2026	32.20	33.52	31.93	33.04	33.04	3.80%	107,487
Sep 1, 2026	31.80	32.08	31.52	31.83	31.83	-0.81%	62,084
Aug 31, 2026	32.50	32.58	31.90	32.09	32.09	-1.41%	72,076
Aug 28, 2026	32.83	33.63	32.44	32.55	32.55	-0.40%	55,534
Aug 27, 2026	32.60	32.89	31.84	32.68	32.68	0.09%	84,672
Aug 26, 2026	33.30	33.84	32.39	32.65	32.65	-2.07%	62,435
Aug 25, 2026	34.82	34.94	33.34	33.34	33.34	-3.73%	62,531
Aug 24, 2026	34.26	35.14	34.26	34.63	34.63	1.52%	101,510
Aug 21, 2026	33.58	34.39	33.50	34.11	34.11	2.34%	130,205
Aug 20, 2026	33.23	33.64	32.57	33.33	33.33	-0.69%	92,092
Aug 19, 2026	33.71	34.42	33.48	33.56	33.56	-0.36%	118,679
Aug 18, 2026	33.81	34.71	33.67	33.98	33.68	0.95%	111,397
Aug 17, 2026	33.37	33.75	33.06	33.66	33.36	0.48%	125,386
Aug 14, 2026	33.17	33.83	33.03	33.50	33.20	2.51%	184,237
Aug 13, 2026	32.65	33.02	32.26	32.68	32.39	1.59%	59,263
Aug 12, 2026	31.75	32.30	31.35	32.17	31.89	1.71%	124,041
Aug 11, 2026	31.51	32.15	31.36	31.63	31.35	0.41%	85,139
Aug 10, 2026	32.47	32.81	31.40	31.50	31.22	-3.93%	61,138
Aug 7, 2026	33.20	33.58	32.68	32.79	32.50	-0.79%	60,277
Aug 6, 2026	32.61	33.31	32.14	33.05	32.76	1.72%	109,304
Aug 5, 2026	34.34	35.06	32.34	32.49	32.20	-3.99%	101,761
Aug 4, 2026	34.88	35.51	33.74	33.84	33.54	-2.53%	193,157
Aug 3, 2026	32.02	35.26	32.02	34.72	34.41	7.59%	223,728
Jul 31, 2026	31.88	32.53	30.82	32.27	31.99	0.03%	125,551
Jul 30, 2026	40.50	40.50	31.12	32.26	31.98	-23.84%	258,506
Jul 29, 2026	42.70	43.15	42.00	42.36	41.99	-0.52%	54,557
Jul 28, 2026	42.44	43.16	42.06	42.58	42.20	1.65%	50,817
Jul 27, 2026	42.24	42.53	41.82	41.89	41.52	0.58%	62,597
Jul 24, 2026	41.40	42.91	41.07	41.65	41.28	1.31%	72,659
Jul 23, 2026	41.85	41.85	40.82	41.11	40.75	-3.32%	63,054
Jul 22, 2026	42.16	43.39	41.83	42.52	42.14	-0.14%	121,484
Jul 21, 2026	41.46	42.77	41.13	42.58	42.20	2.36%	64,989
Jul 20, 2026	40.98	42.67	40.98	41.60	41.23	-0.14%	58,349
Jul 17, 2026	41.99	43.34	41.58	41.66	41.29	-2.44%	41,701
Jul 16, 2026	42.65	43.90	42.52	42.70	42.32	1.26%	73,669
Jul 15, 2026	43.74	43.91	42.10	42.17	41.80	-2.25%	56,329
Jul 14, 2026	43.00	43.70	43.00	43.14	42.76	-0.28%	75,528
Jul 13, 2026	43.70	44.30	42.65	43.26	42.88	-0.55%	74,823
Jul 10, 2026	42.46	43.93	42.46	43.50	43.12	2.35%	93,689
Jul 9, 2026	40.41	42.84	39.86	42.50	42.12	5.04%	107,584
Jul 8, 2026	41.75	41.75	39.85	40.46	40.10	-3.39%	135,737
Jul 7, 2026	42.38	42.50	41.51	41.88	41.51	-0.02%	68,889
Jul 6, 2026	41.71	42.42	41.71	41.89	41.52	0.55%	51,382
Jul 2, 2026	42.41	42.98	41.25	41.66	41.29	-1.63%	59,066
Jul 1, 2026	41.51	42.60	41.30	42.35	41.98	2.79%	104,569
Jun 30, 2026	41.74	42.15	41.17	41.20	40.84	-0.82%	42,585
Jun 29, 2026	40.84	41.86	39.66	41.54	41.17	1.22%	92,379
Jun 26, 2026	39.05	41.04	38.83	41.04	40.68	5.42%	205,887
Jun 25, 2026	38.80	39.44	38.46	38.93	38.59	-0.05%	32,793