Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	42.41	42.98	41.25	41.66	41.66	-1.63%	58,854
Jul 1, 2026	41.51	42.60	41.30	42.35	42.35	2.79%	104,382
Jun 30, 2026	41.74	42.15	41.17	41.20	41.20	-0.82%	41,138
Jun 29, 2026	40.84	41.86	39.66	41.54	41.54	1.22%	91,626
Jun 26, 2026	39.05	41.04	38.83	41.04	41.04	5.42%	203,612
Jun 25, 2026	38.80	39.44	38.46	38.93	38.93	-0.05%	32,458
Jun 24, 2026	38.69	39.74	38.67	38.95	38.95	0.13%	49,111
Jun 23, 2026	37.28	39.06	37.28	38.90	38.90	4.15%	80,621
Jun 22, 2026	37.36	37.86	37.13	37.35	37.35	0.40%	50,157
Jun 18, 2026	37.18	37.80	37.03	37.20	37.20	0.81%	82,110
Jun 17, 2026	36.85	38.30	36.59	36.90	36.90	-0.73%	73,851
Jun 16, 2026	37.21	37.83	36.61	37.17	37.17	1.09%	53,834
Jun 15, 2026	37.74	38.13	36.70	36.77	36.77	-1.18%	46,227
Jun 12, 2026	36.96	38.00	36.43	37.21	37.21	1.03%	24,907
Jun 11, 2026	36.35	36.93	35.46	36.83	36.83	1.43%	24,707
Jun 10, 2026	36.53	36.96	35.90	36.31	36.31	0.33%	64,657
Jun 9, 2026	36.09	37.02	35.79	36.19	36.19	1.71%	46,205
Jun 8, 2026	36.06	36.20	35.13	35.58	35.58	-0.97%	48,047
Jun 5, 2026	36.10	36.32	35.40	35.93	35.93	-	30,199
Jun 4, 2026	34.71	36.17	34.66	35.93	35.93	4.94%	38,275
Jun 3, 2026	35.05	35.05	33.80	34.24	34.24	-3.77%	47,358
Jun 2, 2026	36.45	36.90	35.50	35.58	35.58	-3.00%	41,650
Jun 1, 2026	36.76	37.26	36.48	36.68	36.68	-0.22%	48,928
May 29, 2026	36.50	37.40	36.29	36.76	36.76	1.32%	64,711
May 28, 2026	36.14	36.69	35.89	36.28	36.28	-0.74%	61,717
May 27, 2026	36.72	37.26	36.27	36.55	36.55	0.44%	41,950
May 26, 2026	35.46	36.44	35.40	36.39	36.39	2.91%	46,719
May 22, 2026	35.46	35.85	35.01	35.36	35.36	-0.62%	53,119
May 21, 2026	36.45	36.51	34.70	35.58	35.58	1.77%	95,630
May 20, 2026	33.46	34.96	33.36	34.96	34.96	3.86%	54,815
May 19, 2026	34.69	35.02	33.77	33.96	33.66	-3.44%	52,606
May 18, 2026	34.85	35.97	34.68	35.17	34.86	2.84%	92,232
May 15, 2026	34.78	34.81	33.30	34.20	33.90	-1.95%	44,166
May 14, 2026	34.48	34.93	34.48	34.88	34.57	2.17%	49,272
May 13, 2026	33.91	34.20	33.33	34.14	33.84	-0.32%	62,090
May 12, 2026	34.19	34.70	33.51	34.25	33.95	-0.35%	70,274
May 11, 2026	35.32	35.32	34.11	34.37	34.07	-2.74%	56,647
May 8, 2026	34.98	35.43	34.54	35.34	35.03	1.06%	41,248
May 7, 2026	35.23	35.90	34.78	34.97	34.66	-	61,150
May 6, 2026	35.19	35.92	34.55	34.97	34.66	0.37%	47,739
May 5, 2026	34.17	35.50	34.17	34.84	34.53	2.83%	60,094
May 4, 2026	34.45	35.29	33.71	33.88	33.58	-3.03%	59,870
May 1, 2026	37.47	37.70	34.81	34.94	34.63	-6.45%	67,037
Apr 30, 2026	39.24	41.51	36.17	37.35	37.02	-3.04%	84,078
Apr 29, 2026	39.36	39.36	38.00	38.52	38.18	-2.03%	59,136
Apr 28, 2026	39.98	40.04	39.28	39.32	38.97	-0.88%	40,065
Apr 27, 2026	39.03	39.83	39.03	39.67	39.32	1.33%	27,742
Apr 24, 2026	38.52	39.28	37.84	39.15	38.80	1.03%	69,395
Apr 23, 2026	39.21	39.69	37.68	38.75	38.41	-1.82%	64,418
Apr 22, 2026	38.70	39.81	38.67	39.47	39.12	3.14%	57,893