Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	34.40	34.55	31.97	32.00	32.00	-7.51%	75,800
Feb 20, 2026	34.20	35.07	34.20	34.60	34.60	-0.46%	79,761
Feb 19, 2026	34.51	35.00	34.34	34.76	34.76	-0.88%	54,225
Feb 18, 2026	35.00	35.73	34.84	35.07	34.77	-0.06%	105,926
Feb 17, 2026	34.32	35.44	34.32	35.09	34.79	1.50%	70,378
Feb 13, 2026	34.78	35.09	34.52	34.57	34.27	0.58%	57,080
Feb 12, 2026	34.51	35.22	33.44	34.37	34.08	1.12%	92,461
Feb 11, 2026	35.00	35.20	33.94	33.99	33.70	-2.16%	68,225
Feb 10, 2026	34.66	35.27	34.35	34.74	34.44	-	88,285
Feb 9, 2026	35.63	36.24	34.56	34.74	34.44	-2.28%	88,806
Feb 6, 2026	35.00	36.43	34.94	35.55	35.25	3.13%	98,373
Feb 5, 2026	39.15	39.15	33.23	34.47	34.18	-14.57%	124,306
Feb 4, 2026	38.70	41.06	38.40	40.35	40.00	4.48%	59,733
Feb 3, 2026	38.65	39.65	37.92	38.62	38.29	0.29%	81,489
Feb 2, 2026	36.76	39.39	36.34	38.51	38.18	3.94%	67,117
Jan 30, 2026	36.50	37.28	35.16	37.05	36.73	2.75%	57,127
Jan 29, 2026	35.52	36.13	35.21	36.06	35.75	1.15%	41,060
Jan 28, 2026	37.00	37.34	35.56	35.65	35.35	-3.47%	40,991
Jan 27, 2026	37.24	37.99	36.26	36.93	36.61	-0.35%	39,378
Jan 26, 2026	36.73	37.24	36.10	37.06	36.74	0.41%	31,024
Jan 23, 2026	38.30	38.30	36.57	36.91	36.59	-3.81%	47,413
Jan 22, 2026	37.52	38.75	37.52	38.37	38.04	2.35%	49,385
Jan 21, 2026	36.25	37.50	36.25	37.49	37.17	3.65%	54,596
Jan 20, 2026	36.96	37.30	35.99	36.17	35.86	-3.78%	40,333
Jan 16, 2026	38.15	38.60	37.40	37.59	37.27	-1.18%	29,364
Jan 15, 2026	37.90	38.57	37.45	38.04	37.71	-0.37%	64,869
Jan 14, 2026	38.50	38.50	37.38	38.18	37.85	-0.57%	47,147
Jan 13, 2026	37.81	38.72	37.75	38.40	38.07	1.45%	34,513
Jan 12, 2026	38.67	39.25	37.41	37.85	37.53	-3.17%	39,098
Jan 9, 2026	39.18	39.73	38.36	39.09	38.76	0.23%	64,904
Jan 8, 2026	38.09	39.16	37.73	39.00	38.67	2.09%	67,353
Jan 7, 2026	39.22	39.22	37.85	38.20	37.87	-2.20%	32,209
Jan 6, 2026	39.38	39.38	38.40	39.06	38.73	-1.98%	40,933
Jan 5, 2026	39.02	40.55	39.02	39.85	39.51	1.55%	61,007
Jan 2, 2026	39.17	39.46	38.29	39.24	38.90	1.26%	62,516
Dec 31, 2025	39.48	39.85	38.59	38.75	38.42	-2.20%	26,224
Dec 30, 2025	39.57	39.84	39.06	39.62	39.28	0.66%	35,767
Dec 29, 2025	40.15	40.41	39.00	39.36	39.02	-1.89%	33,697
Dec 26, 2025	40.29	40.70	39.67	40.12	39.78	-1.06%	51,893
Dec 24, 2025	40.08	40.70	39.85	40.55	40.20	0.90%	39,953
Dec 23, 2025	40.18	40.74	39.64	40.19	39.85	0.10%	42,376
Dec 22, 2025	40.70	40.74	39.62	40.15	39.81	-0.99%	50,016
Dec 19, 2025	39.79	40.65	39.32	40.55	40.20	1.45%	137,810
Dec 18, 2025	39.52	40.46	39.25	39.97	39.63	2.67%	50,701
Dec 17, 2025	38.98	39.76	38.83	38.93	38.60	-0.46%	45,761
Dec 16, 2025	39.46	40.45	39.10	39.11	38.78	-1.14%	45,398
Dec 15, 2025	40.00	40.34	39.25	39.56	39.22	-1.30%	52,484
Dec 12, 2025	39.81	40.40	39.50	40.08	39.74	0.75%	49,514
Dec 11, 2025	37.67	40.11	37.35	39.78	39.44	5.80%	69,445
Dec 10, 2025	37.06	38.43	36.52	37.60	37.28	2.04%	162,169
Dec 9, 2025	35.99	37.74	35.99	36.85	36.53	1.24%	58,962
Dec 8, 2025	37.00	37.00	36.19	36.40	36.09	-0.79%	36,934
Dec 5, 2025	37.16	37.33	36.11	36.69	36.38	-1.11%	46,115
Dec 4, 2025	37.44	37.57	36.82	37.10	36.78	-1.46%	31,322
Dec 3, 2025	37.45	37.73	37.04	37.65	37.33	1.70%	36,450
Dec 2, 2025	37.72	37.72	36.84	37.02	36.70	-1.67%	46,340
Dec 1, 2025	38.67	38.67	37.22	37.65	37.33	-1.03%	69,033
Nov 28, 2025	38.56	38.69	37.55	38.04	37.71	-2.76%	21,841
Nov 26, 2025	37.30	39.68	37.30	39.12	38.79	4.32%	61,331
Nov 25, 2025	36.63	37.87	35.93	37.50	37.18	1.68%	99,274
Nov 24, 2025	36.35	37.41	36.35	36.88	36.27	1.01%	86,060
Nov 21, 2025	36.65	37.98	36.01	36.51	35.90	-0.08%	110,227
Nov 20, 2025	36.48	36.98	35.99	36.54	35.93	1.08%	54,206
Nov 19, 2025	36.57	36.57	35.44	36.15	35.55	-0.14%	41,972
Nov 18, 2025	36.11	36.65	35.73	36.20	35.60	0.25%	31,642
Nov 17, 2025	37.75	37.89	35.92	36.11	35.51	-3.89%	35,813
Nov 14, 2025	38.12	38.15	36.74	37.57	36.95	-2.72%	34,455
Nov 13, 2025	39.03	39.34	37.94	38.62	37.98	-1.68%	43,814
Nov 12, 2025	37.86	39.54	37.86	39.28	38.63	3.78%	50,369
Nov 11, 2025	38.35	38.87	36.74	37.85	37.22	-1.36%	75,972
Nov 10, 2025	37.34	38.45	36.72	38.37	37.73	3.67%	40,310
Nov 7, 2025	36.75	38.32	36.52	37.01	36.39	0.71%	69,873
Nov 6, 2025	37.84	38.97	35.61	36.75	36.14	-10.08%	64,595
Nov 5, 2025	39.96	41.04	39.72	40.87	40.19	3.63%	32,390
Nov 4, 2025	39.38	40.08	38.93	39.44	38.78	-1.52%	28,457
Nov 3, 2025	39.20	40.68	37.03	40.05	39.38	1.78%	29,130
Oct 31, 2025	38.73	39.70	38.59	39.35	38.70	0.59%	32,934
Oct 30, 2025	39.04	39.57	38.84	39.12	38.47	0.20%	29,972
Oct 29, 2025	39.58	39.65	38.50	39.04	38.39	-2.18%	41,072
Oct 28, 2025	39.71	39.97	39.13	39.91	39.25	0.20%	15,646
Oct 27, 2025	40.94	41.82	39.71	39.83	39.17	-2.71%	19,342
Oct 24, 2025	40.70	41.14	40.69	40.94	40.26	2.17%	17,507
Oct 23, 2025	39.97	40.30	39.51	40.07	39.40	-0.12%	37,801
Oct 22, 2025	40.41	41.14	39.56	40.12	39.45	-0.89%	49,955
Oct 21, 2025	40.02	40.99	39.51	40.48	39.81	1.61%	40,460
Oct 20, 2025	39.19	40.00	39.19	39.84	39.18	2.23%	21,498
Oct 17, 2025	38.81	39.33	38.67	38.97	38.32	0.46%	36,995
Oct 16, 2025	39.85	39.85	38.62	38.79	38.15	-2.49%	40,589
Oct 15, 2025	40.39	40.39	39.57	39.78	39.12	-0.87%	23,977
Oct 14, 2025	38.30	40.40	38.30	40.13	39.46	3.32%	46,964
Oct 13, 2025	38.24	39.11	38.08	38.84	38.19	2.72%	37,989
Oct 10, 2025	39.02	39.70	37.66	37.81	37.18	-3.10%	38,192