Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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