Regional Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	39.95	40.60	38.05	38.27	37.93	-3.75%	49,123
Apr 20, 2026	39.73	40.27	39.23	39.76	39.41	-0.58%	82,249
Apr 17, 2026	39.09	40.40	38.35	39.99	39.64	3.76%	95,866
Apr 16, 2026	37.95	38.72	37.95	38.54	38.20	0.84%	58,992
Apr 15, 2026	37.90	38.50	37.85	38.22	37.88	0.68%	79,608
Apr 14, 2026	37.67	38.38	37.67	37.96	37.62	0.48%	48,693
Apr 13, 2026	36.20	37.85	36.20	37.78	37.45	3.91%	84,557
Apr 10, 2026	36.49	36.61	36.22	36.36	36.04	-0.47%	43,995
Apr 9, 2026	35.62	36.70	35.19	36.53	36.21	2.93%	85,221
Apr 8, 2026	35.55	36.14	35.04	35.49	35.18	2.75%	102,314
Apr 7, 2026	34.14	35.15	33.80	34.54	34.23	0.91%	65,462
Apr 6, 2026	33.01	34.36	33.01	34.23	33.93	3.35%	58,293
Apr 2, 2026	32.08	33.13	31.25	33.12	32.83	1.60%	75,752
Apr 1, 2026	32.48	32.95	32.14	32.60	32.31	1.09%	52,565
Mar 31, 2026	31.90	32.51	31.58	32.25	31.97	1.57%	38,634
Mar 30, 2026	31.14	32.15	31.14	31.75	31.47	1.24%	50,996
Mar 27, 2026	32.03	32.33	30.84	31.36	31.08	-3.30%	62,003
Mar 26, 2026	32.09	32.55	31.76	32.43	32.14	0.50%	61,411
Mar 25, 2026	33.02	33.03	31.74	32.27	31.98	-0.52%	78,458
Mar 24, 2026	32.18	32.99	31.87	32.44	32.15	-0.40%	65,860
Mar 23, 2026	32.21	33.07	31.65	32.57	32.28	3.69%	58,704
Mar 20, 2026	31.26	31.61	30.75	31.41	31.13	1.06%	126,217
Mar 19, 2026	30.61	32.00	30.53	31.08	30.81	0.62%	40,412
Mar 18, 2026	31.36	31.77	30.80	30.89	30.62	-1.84%	36,461
Mar 17, 2026	31.42	31.73	31.13	31.47	31.19	1.81%	36,361
Mar 16, 2026	31.22	31.56	30.46	30.91	30.64	0.10%	57,814
Mar 13, 2026	31.63	32.34	30.69	30.88	30.61	-1.87%	38,042
Mar 12, 2026	31.28	31.75	31.00	31.47	31.19	-1.72%	40,378
Mar 11, 2026	32.23	32.56	31.47	32.02	31.74	-0.99%	43,156
Mar 10, 2026	31.84	32.85	31.76	32.34	32.05	0.09%	49,038
Mar 9, 2026	31.67	32.44	30.89	32.31	32.02	0.22%	37,888
Mar 6, 2026	32.30	32.35	31.00	32.24	31.96	-2.89%	49,527
Mar 5, 2026	33.83	35.13	32.81	33.20	32.91	-2.09%	49,458
Mar 4, 2026	32.98	34.35	32.90	33.91	33.61	4.53%	70,679
Mar 3, 2026	31.52	32.73	31.30	32.44	32.15	0.28%	52,381
Mar 2, 2026	31.23	32.73	31.11	32.35	32.06	1.67%	30,629
Feb 27, 2026	32.56	33.31	31.66	31.82	31.54	-4.24%	54,571
Feb 26, 2026	33.38	33.69	32.63	33.23	32.94	0.94%	40,432
Feb 25, 2026	32.25	33.10	31.58	32.92	32.63	3.42%	39,297
Feb 24, 2026	32.37	33.31	31.58	31.83	31.55	-0.53%	57,402
Feb 23, 2026	34.40	34.55	31.97	32.00	31.72	-7.51%	81,042
Feb 20, 2026	34.20	35.07	34.20	34.60	34.29	-0.46%	80,648
Feb 19, 2026	34.51	35.00	34.34	34.76	34.45	-0.03%	54,225
Feb 18, 2026	35.00	35.73	34.84	35.07	34.46	-0.06%	109,900
Feb 17, 2026	34.32	35.44	34.32	35.09	34.48	1.50%	70,378
Feb 13, 2026	34.78	35.09	34.52	34.57	33.97	0.58%	57,080
Feb 12, 2026	34.51	35.22	33.44	34.37	33.77	1.12%	92,461
Feb 11, 2026	35.00	35.20	33.94	33.99	33.40	-2.16%	68,225
Feb 10, 2026	34.66	35.27	34.35	34.74	34.14	-	88,285
Feb 9, 2026	35.63	36.24	34.56	34.74	34.14	-2.28%	88,806
Feb 6, 2026	35.00	36.43	34.94	35.55	34.93	3.13%	98,373
Feb 5, 2026	39.15	39.15	33.23	34.47	33.87	-14.57%	124,306
Feb 4, 2026	38.70	41.06	38.40	40.35	39.65	4.48%	59,733
Feb 3, 2026	38.65	39.65	37.92	38.62	37.95	0.29%	81,489