Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	34.17	35.50	34.17	34.84	34.84	2.83%	60,094
May 4, 2026	34.45	35.29	33.71	33.88	33.88	-3.03%	56,644
May 1, 2026	37.47	37.70	34.81	34.94	34.94	-6.45%	65,484
Apr 30, 2026	39.24	41.51	36.17	37.35	37.35	-3.04%	81,760
Apr 29, 2026	39.36	39.36	38.00	38.52	38.52	-2.03%	59,136
Apr 28, 2026	39.98	40.04	39.28	39.32	39.32	-0.88%	40,065
Apr 27, 2026	39.03	39.83	39.03	39.67	39.67	1.33%	27,742
Apr 24, 2026	38.52	39.28	37.84	39.15	39.15	1.03%	66,328
Apr 23, 2026	39.21	39.69	37.68	38.75	38.75	-1.82%	64,325
Apr 22, 2026	38.70	39.81	38.67	39.47	39.47	3.14%	56,533
Apr 21, 2026	39.95	40.60	38.05	38.27	38.27	-3.75%	49,112
Apr 20, 2026	39.73	40.27	39.23	39.76	39.76	-0.58%	77,801
Apr 17, 2026	39.09	40.40	38.35	39.99	39.99	3.76%	95,866
Apr 16, 2026	37.95	38.72	37.95	38.54	38.54	0.84%	58,990
Apr 15, 2026	37.90	38.50	37.85	38.22	38.22	0.68%	79,608
Apr 14, 2026	37.67	38.38	37.67	37.96	37.96	0.48%	48,693
Apr 13, 2026	36.20	37.85	36.20	37.78	37.78	3.91%	84,458
Apr 10, 2026	36.49	36.61	36.22	36.36	36.36	-0.47%	43,896
Apr 9, 2026	35.62	36.70	35.19	36.53	36.53	2.93%	85,221
Apr 8, 2026	35.55	36.14	35.04	35.49	35.49	2.75%	97,380
Apr 7, 2026	34.14	35.15	33.80	34.54	34.54	0.91%	65,462
Apr 6, 2026	33.01	34.36	33.01	34.23	34.23	3.35%	58,293
Apr 2, 2026	32.08	33.13	31.25	33.12	33.12	1.60%	75,752
Apr 1, 2026	32.48	32.95	32.14	32.60	32.60	1.09%	52,565
Mar 31, 2026	31.90	32.51	31.58	32.25	32.25	1.57%	38,633
Mar 30, 2026	31.14	32.15	31.14	31.75	31.75	1.24%	50,996
Mar 27, 2026	32.03	32.33	30.84	31.36	31.36	-3.30%	60,517
Mar 26, 2026	32.09	32.55	31.76	32.43	32.43	0.50%	58,539
Mar 25, 2026	33.02	33.03	31.74	32.27	32.27	-0.52%	78,458
Mar 24, 2026	32.18	32.99	31.87	32.44	32.44	-0.40%	58,203
Mar 23, 2026	32.21	33.07	31.65	32.57	32.57	3.69%	58,666
Mar 20, 2026	31.26	31.61	30.75	31.41	31.41	1.06%	126,217
Mar 19, 2026	30.61	32.00	30.53	31.08	31.08	0.62%	39,815
Mar 18, 2026	31.36	31.77	30.80	30.89	30.89	-1.84%	35,864
Mar 17, 2026	31.42	31.73	31.13	31.47	31.47	1.81%	36,361
Mar 16, 2026	31.22	31.56	30.46	30.91	30.91	0.10%	57,814
Mar 13, 2026	31.63	32.34	30.69	30.88	30.88	-1.87%	38,042
Mar 12, 2026	31.28	31.75	31.00	31.47	31.47	-1.72%	40,378
Mar 11, 2026	32.23	32.56	31.47	32.02	32.02	-0.99%	43,156
Mar 10, 2026	31.84	32.85	31.76	32.34	32.34	0.09%	37,417
Mar 9, 2026	31.67	32.44	30.89	32.31	32.31	0.22%	37,888
Mar 6, 2026	32.30	32.35	31.00	32.24	32.24	-2.89%	49,527
Mar 5, 2026	33.83	35.13	32.81	33.20	33.20	-2.09%	49,458
Mar 4, 2026	32.98	34.35	32.90	33.91	33.91	4.53%	65,991
Mar 3, 2026	31.52	32.73	31.30	32.44	32.44	0.28%	47,594
Mar 2, 2026	31.23	32.73	31.11	32.35	32.35	1.67%	28,023
Feb 27, 2026	32.56	33.31	31.66	31.82	31.82	-4.24%	51,769
Feb 26, 2026	33.38	33.69	32.63	33.23	33.23	0.94%	36,916
Feb 25, 2026	32.25	33.10	31.58	32.92	32.92	3.42%	39,297
Feb 24, 2026	32.37	33.31	31.58	31.83	31.83	-0.53%	51,778