Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.73	33.73	33.73	33.90	33.90	1.56%	4,015
Oct 14, 2026	34.31	34.40	32.99	33.38	33.38	-2.99%	109,656
Oct 13, 2026	33.98	34.52	33.31	34.41	34.41	2.38%	120,537
Oct 12, 2026	33.52	33.97	32.91	33.61	33.61	0.30%	99,332
Oct 9, 2026	33.80	34.05	33.19	33.51	33.51	-1.21%	100,921
Oct 8, 2026	33.17	33.95	32.68	33.92	33.92	2.17%	76,402
Oct 7, 2026	32.48	33.69	32.29	33.20	33.20	1.22%	83,775
Oct 6, 2026	33.03	33.21	32.57	32.80	32.80	0.09%	73,699
Oct 5, 2026	32.00	32.93	31.64	32.77	32.77	3.05%	107,177
Oct 2, 2026	31.47	32.12	31.12	31.80	31.80	2.61%	90,610
Oct 1, 2026	30.05	31.01	29.89	30.99	30.99	2.51%	97,452
Sep 30, 2026	30.67	30.74	29.92	30.23	30.23	-1.11%	59,058
Sep 29, 2026	30.37	30.92	30.16	30.57	30.57	0.46%	59,073
Sep 28, 2026	30.70	30.89	30.37	30.43	30.43	-1.27%	76,287
Sep 25, 2026	30.40	30.92	30.24	30.82	30.82	1.38%	61,756
Sep 24, 2026	30.96	30.99	30.12	30.40	30.40	-1.04%	56,040
Sep 23, 2026	31.14	31.14	30.49	30.72	30.72	-1.79%	63,887
Sep 22, 2026	31.93	32.13	31.15	31.28	31.28	-0.70%	100,086
Sep 21, 2026	31.63	31.95	31.28	31.50	31.50	0.35%	65,904
Sep 18, 2026	31.80	32.28	31.33	31.39	31.39	-2.21%	160,239
Sep 17, 2026	32.82	32.82	32.00	32.10	32.10	-0.06%	44,783
Sep 16, 2026	32.06	32.64	31.70	32.12	32.12	-0.46%	72,978
Sep 15, 2026	32.68	32.75	31.95	32.27	32.27	-1.91%	72,546
Sep 14, 2026	33.35	33.45	32.73	32.90	32.90	-0.27%	53,924
Sep 11, 2026	33.16	33.16	32.52	32.99	32.99	0.73%	41,983
Sep 10, 2026	32.90	33.07	32.20	32.75	32.75	-0.24%	43,222
Sep 9, 2026	32.70	33.19	32.52	32.83	32.83	-0.58%	42,120
Sep 8, 2026	33.44	33.44	32.74	33.02	33.02	-1.96%	61,400
Sep 4, 2026	33.02	33.78	32.94	33.68	33.68	1.66%	49,229
Sep 3, 2026	33.53	33.78	32.99	33.13	33.13	0.27%	41,172
Sep 2, 2026	32.20	33.52	31.93	33.04	33.04	3.80%	107,494
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%	72,078
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%	84,673
Aug 26, 2026	33.30	33.84	32.39	32.65	32.65	-2.07%	62,441
Aug 25, 2026	34.82	34.94	33.34	33.34	33.34	-3.73%	62,556
Aug 24, 2026	34.26	35.14	34.26	34.63	34.63	1.52%	122,324
Aug 21, 2026	33.58	34.39	33.50	34.11	34.11	2.34%	151,045
Aug 20, 2026	33.23	33.64	32.57	33.33	33.33	-0.69%	141,111
Aug 19, 2026	33.71	34.42	33.48	33.56	33.56	-0.36%	118,680
Aug 18, 2026	33.81	34.71	33.67	33.98	33.68	0.95%	111,398
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