Regional Management

RM
🏛️ usa →
40.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.39 57.78 56.29 57.46 0.1M
2021-12-30 58.02 58.22 56.51 56.51 0.0M
2021-12-29 58.31 58.68 57.61 58.11 0.0M
2021-12-28 57.79 58.84 57.43 58.07 0.0M
2021-12-27 57.53 57.87 56.62 57.73 0.0M
2021-12-23 56.65 57.70 56.55 57.20 0.0M
2021-12-22 55.89 56.95 55.89 56.65 0.0M
2021-12-21 54.63 56.33 54.52 55.95 0.0M
2021-12-20 54.00 54.47 52.22 53.51 0.0M
2021-12-17 53.97 55.08 53.66 54.31 0.1M
2021-12-16 55.10 55.36 54.13 54.19 0.1M
2021-12-15 53.66 55.35 53.03 54.48 0.1M
2021-12-14 54.01 55.28 53.69 54.11 0.1M
2021-12-13 55.29 56.18 54.09 54.29 0.1M
2021-12-10 56.63 56.63 55.45 55.77 0.0M
2021-12-09 58.07 58.49 56.26 56.71 0.0M
2021-12-08 57.13 58.54 57.13 58.32 0.0M
2021-12-07 55.60 57.93 55.60 57.53 0.0M
2021-12-06 55.28 56.56 54.64 55.51 0.0M
2021-12-03 55.99 56.11 54.74 54.92 0.0M
2021-12-02 54.37 56.54 54.08 56.10 0.1M
2021-12-01 58.05 58.05 54.18 54.30 0.1M
2021-11-30 57.97 58.25 56.52 56.56 0.1M
2021-11-29 60.81 61.56 57.90 58.21 0.1M
2021-11-26 61.19 61.73 58.27 60.22 0.1M
2021-11-24 62.10 62.95 61.46 62.29 0.0M
2021-11-23 63.08 63.94 61.77 61.78 0.1M
2021-11-22 64.49 67.60 62.00 62.75 0.3M
2021-11-19 60.98 61.95 60.34 61.44 0.0M
2021-11-18 61.34 62.22 60.81 61.74 0.0M
2021-11-17 60.86 61.94 60.60 61.50 0.0M
2021-11-16 60.55 62.26 60.04 61.24 0.0M
2021-11-15 60.24 62.25 59.84 60.54 0.1M
2021-11-12 60.17 60.21 58.20 59.20 0.0M
2021-11-11 61.21 61.37 59.76 60.02 0.0M
2021-11-10 59.56 61.87 59.56 60.78 0.3M
2021-11-09 58.01 60.79 57.67 60.33 0.1M
2021-11-08 60.28 60.28 57.48 57.95 0.1M
2021-11-05 58.13 61.13 57.80 59.50 0.1M
2021-11-04 59.10 59.19 56.65 57.80 0.1M
2021-11-03 57.00 58.91 55.44 58.55 0.1M
2021-11-02 52.17 53.51 51.67 53.00 0.1M
2021-11-01 51.17 53.15 51.17 52.05 0.1M
2021-10-29 50.38 51.71 50.35 51.08 0.1M
2021-10-27 53.54 53.55 50.39 51.14 0.1M
2021-10-26 55.36 55.54 54.01 54.05 0.1M
2021-10-25 54.31 56.11 53.62 55.85 0.1M
2021-10-22 55.80 56.21 53.29 54.16 0.1M
2021-10-21 59.50 59.50 54.72 55.67 0.1M
2021-10-20 57.78 58.93 57.18 58.71 0.0M
2021-10-19 58.83 59.19 57.78 57.81 0.0M
2021-10-18 57.60 59.07 57.53 58.27 0.0M
2021-10-15 57.20 59.02 56.96 57.85 0.1M
2021-10-14 57.15 57.92 55.24 55.86 0.1M
2021-10-13 57.92 57.92 56.20 56.39 0.0M
2021-10-12 57.32 57.90 57.11 57.75 0.0M
2021-10-11 57.09 58.40 57.09 57.24 0.0M
2021-10-08 57.08 57.86 56.31 56.47 0.0M
2021-10-07 58.19 58.65 57.41 57.95 0.0M
2021-10-06 57.39 57.89 56.26 57.41 0.0M
2021-10-05 57.97 59.09 57.45 57.86 0.0M
2021-10-04 56.74 58.39 56.50 57.51 0.0M
2021-10-01 57.81 58.67 56.93 56.98 0.1M
2021-09-30 59.45 59.58 57.49 58.18 0.1M
2021-09-29 61.90 61.90 58.52 58.75 0.1M
2021-09-28 63.73 63.85 62.62 62.76 0.1M
2021-09-27 61.62 64.07 61.62 63.69 0.1M
2021-09-24 59.87 61.65 59.87 61.39 0.0M
2021-09-23 59.53 60.57 59.25 60.31 0.1M
2021-09-22 57.79 60.05 57.79 58.95 0.1M
2021-09-21 56.37 57.69 56.28 57.14 0.0M
2021-09-20 59.48 59.48 55.44 56.08 0.1M
2021-09-17 61.56 61.71 58.77 60.83 0.2M
2021-09-16 59.73 61.77 58.74 61.28 0.1M
2021-09-15 61.00 61.82 59.91 59.98 0.1M
2021-09-14 60.20 63.15 60.05 60.70 0.2M
2021-09-13 58.57 60.04 58.01 59.79 0.0M
2021-09-10 58.25 59.90 57.91 57.91 0.0M
2021-09-09 57.58 58.83 57.57 57.73 0.1M
2021-09-08 57.36 57.78 56.90 57.66 0.0M
2021-09-07 57.73 58.41 57.48 57.77 0.1M
2021-09-03 57.99 58.25 57.39 57.72 0.0M
2021-09-02 58.66 58.79 57.49 58.36 0.0M
2021-09-01 59.47 59.70 58.02 58.32 0.1M
2021-08-31 57.93 59.89 57.93 59.43 0.0M
2021-08-30 59.02 59.02 57.81 58.23 0.0M
2021-08-27 56.81 58.94 56.81 58.82 0.0M
2021-08-26 57.94 58.05 56.77 56.87 0.0M
2021-08-25 56.63 58.43 56.49 57.74 0.0M
2021-08-24 57.40 57.54 56.54 56.63 0.1M
2021-08-23 56.70 57.80 56.49 57.30 0.0M
2021-08-20 55.19 56.97 54.80 56.61 0.1M
2021-08-19 55.17 55.60 54.30 55.06 0.0M
2021-08-18 56.50 57.02 55.71 55.72 0.1M
2021-08-17 56.09 57.25 55.95 56.53 0.0M
2021-08-16 55.89 56.84 55.69 56.30 0.0M
2021-08-13 56.72 57.60 56.09 56.36 0.1M
2021-08-12 57.31 57.31 56.06 56.69 0.0M
2021-08-11 58.21 58.21 56.94 57.10 0.1M
2021-08-10 58.00 58.03 57.11 57.77 0.1M
2021-08-09 58.97 59.09 57.90 58.04 0.1M
2021-08-06 59.14 59.58 58.65 58.93 0.0M
2021-08-05 59.54 59.92 57.69 58.17 0.0M
2021-08-04 54.00 60.45 54.00 59.30 0.1M
2021-08-03 52.21 53.63 51.07 53.46 0.0M
2021-08-02 51.70 53.88 51.63 51.79 0.1M
2021-07-30 51.03 52.17 51.03 51.73 0.1M
2021-07-29 51.55 51.63 51.00 51.40 0.0M
2021-07-28 51.68 51.68 50.68 51.01 0.0M
2021-07-27 50.82 51.60 50.71 51.54 0.1M
2021-07-26 51.30 52.05 50.84 51.23 0.0M
2021-07-23 50.75 51.27 50.64 51.18 0.0M
2021-07-22 51.56 51.56 49.71 50.65 0.0M
2021-07-21 52.00 52.75 51.63 51.75 0.1M
2021-07-20 48.75 52.74 48.75 51.54 0.1M
2021-07-19 48.07 48.70 46.95 48.33 0.1M
2021-07-16 49.23 49.74 48.58 48.99 0.1M
2021-07-15 47.60 49.13 47.51 49.05 0.1M
2021-07-14 48.01 48.50 47.72 48.04 0.0M
2021-07-13 47.56 48.14 47.36 47.75 0.0M
2021-07-12 47.16 48.32 47.16 47.99 0.0M
2021-07-09 46.07 47.49 46.07 46.80 0.0M
2021-07-08 45.27 46.42 44.05 45.30 0.0M
2021-07-07 45.74 46.47 45.53 46.04 0.0M
2021-07-06 46.35 46.89 45.30 45.96 0.0M
2021-07-02 47.05 47.58 46.24 46.34 0.0M
2021-07-01 46.62 47.05 45.44 46.88 0.1M
2021-06-30 46.26 46.83 45.91 46.54 0.1M
2021-06-29 47.26 47.90 45.97 46.44 0.0M
2021-06-28 49.92 49.92 46.50 47.18 0.1M
2021-06-25 47.94 50.14 47.85 50.14 0.4M
2021-06-24 47.78 48.46 47.60 47.73 0.0M
2021-06-23 47.09 48.08 46.91 47.47 0.1M
2021-06-22 46.44 47.13 45.69 47.13 0.1M
2021-06-21 45.00 46.63 44.77 46.54 0.1M
2021-06-18 45.22 45.64 44.33 45.16 0.1M
2021-06-17 48.33 48.33 45.76 46.40 0.1M
2021-06-16 48.82 49.21 47.92 48.11 0.1M
2021-06-15 48.44 49.19 48.22 49.15 0.0M
2021-06-14 50.16 50.39 48.34 48.67 0.1M
2021-06-11 49.69 50.06 49.46 49.76 0.1M
2021-06-10 49.80 49.94 49.13 49.30 0.1M
2021-06-09 50.50 50.50 49.01 49.95 0.1M
2021-06-08 50.91 52.28 49.83 51.44 0.1M
2021-06-07 47.46 51.12 47.34 50.48 0.1M
2021-06-04 48.55 48.55 46.30 47.03 0.2M
2021-06-03 49.35 49.92 47.43 48.00 0.1M
2021-06-02 50.07 51.00 48.50 49.14 0.1M
2021-06-01 47.84 50.00 47.76 49.67 0.1M
2021-05-28 46.34 47.01 46.00 46.74 0.1M
2021-05-27 46.94 47.70 46.36 46.90 0.1M
2021-05-26 46.03 46.55 45.82 46.39 0.0M
2021-05-25 46.24 47.19 45.83 46.00 0.1M
2021-05-24 45.01 47.11 44.90 46.77 0.1M
2021-05-21 43.74 45.27 43.20 45.00 0.1M
2021-05-20 43.45 43.91 42.25 43.23 0.2M
2021-05-19 43.36 43.83 41.65 43.25 0.1M
2021-05-18 44.86 45.52 43.99 44.19 0.1M
2021-05-17 43.40 45.17 43.00 44.50 0.1M
2021-05-14 43.58 43.79 42.56 43.29 0.1M
2021-05-13 42.68 43.52 42.47 43.12 0.1M
2021-05-12 43.37 43.87 42.48 42.49 0.1M
2021-05-11 43.86 44.06 42.76 43.57 0.1M
2021-05-10 44.00 46.29 43.98 44.43 0.1M
2021-05-07 42.81 44.43 42.59 44.17 0.1M
2021-05-06 42.98 43.14 41.05 42.47 0.1M
2021-05-05 42.00 43.28 41.36 42.92 0.1M
2021-05-04 39.25 39.25 38.17 39.00 0.0M
2021-05-03 39.21 39.81 38.76 39.18 0.0M
2021-04-30 38.93 38.93 37.95 38.73 0.0M
2021-04-29 40.25 40.43 38.97 39.16 0.0M
2021-04-28 39.14 40.06 39.13 39.85 0.0M
2021-04-27 38.81 39.32 38.33 39.23 0.0M
2021-04-26 38.80 40.00 38.52 39.16 0.1M
2021-04-23 37.65 39.29 37.65 38.80 0.1M
2021-04-22 38.49 38.80 37.65 37.68 0.0M
2021-04-21 37.95 39.00 37.95 38.39 0.0M
2021-04-20 37.43 37.73 36.44 37.72 0.0M
2021-04-19 38.26 38.34 37.30 37.67 0.0M
2021-04-16 38.75 39.11 38.29 38.41 0.0M
2021-04-15 38.63 38.92 37.71 38.49 0.0M
2021-04-14 37.40 38.45 37.40 38.39 0.0M
2021-04-13 37.18 37.47 37.01 37.47 0.0M
2021-04-12 36.33 37.38 36.33 37.20 0.0M
2021-04-09 35.70 36.47 35.70 36.18 0.0M
2021-04-08 35.71 35.94 35.23 35.69 0.0M
2021-04-07 35.24 35.97 35.23 35.50 0.0M
2021-04-06 34.93 35.49 34.88 35.19 0.0M
2021-04-05 35.14 35.40 34.53 35.04 0.0M
2021-04-01 34.89 35.01 34.21 34.76 0.0M
2021-03-31 34.71 35.15 33.95 34.66 0.1M
2021-03-30 34.31 35.12 34.29 34.56 0.1M
2021-03-29 35.50 36.25 34.05 34.48 0.0M
2021-03-26 35.69 36.28 35.57 35.71 0.0M
2021-03-25 33.71 35.59 33.21 35.10 0.0M
2021-03-24 34.32 35.74 33.94 33.94 0.0M
2021-03-23 35.40 36.12 33.28 33.87 0.1M
2021-03-22 35.28 36.24 34.86 35.71 0.0M
2021-03-19 34.67 35.90 34.16 35.47 0.1M
2021-03-18 35.33 35.84 34.90 34.93 0.0M
2021-03-17 35.78 36.21 35.16 35.57 0.1M
2021-03-16 36.87 36.87 35.94 36.10 0.0M
2021-03-15 37.16 37.59 36.27 37.03 0.1M
2021-03-12 36.75 38.22 36.60 36.96 0.1M
2021-03-11 36.67 36.78 35.61 36.78 0.0M
2021-03-10 35.98 36.67 35.41 36.49 0.0M
2021-03-09 36.22 36.83 35.33 35.99 0.0M
2021-03-08 37.37 37.69 35.64 35.94 0.1M
2021-03-05 35.92 36.91 35.71 36.73 0.1M
2021-03-04 34.75 35.75 34.59 35.28 0.1M
2021-03-03 34.03 35.88 33.98 34.80 0.1M
2021-03-02 33.67 34.58 33.67 34.03 0.0M
2021-03-01 33.00 34.08 33.00 33.55 0.0M
2021-02-26 31.68 33.17 31.66 32.37 0.0M
2021-02-25 33.27 33.40 31.34 31.34 0.0M
2021-02-24 32.10 33.40 32.10 32.94 0.0M
2021-02-23 31.50 32.52 30.90 32.26 0.1M
2021-02-22 30.88 32.50 30.86 31.62 0.1M
2021-02-19 31.94 32.53 31.79 31.94 0.0M
2021-02-18 31.78 32.79 31.50 32.01 0.0M
2021-02-17 31.68 32.85 31.52 31.99 0.0M
2021-02-16 32.81 33.00 30.75 31.85 0.1M
2021-02-12 33.59 34.00 32.42 32.82 0.0M
2021-02-11 31.41 34.15 31.41 33.07 0.1M
2021-02-10 31.37 32.15 30.94 31.62 0.0M
2021-02-09 31.44 32.12 30.37 30.53 0.0M
2021-02-08 31.11 31.91 31.08 31.74 0.0M
2021-02-05 30.40 31.16 30.40 31.15 0.0M
2021-02-04 30.23 30.56 29.94 30.22 0.0M
2021-02-03 30.61 30.99 29.97 30.29 0.0M
2021-02-02 29.43 31.32 29.18 30.67 0.0M
2021-02-01 28.61 29.32 27.71 28.93 0.1M
2021-01-29 28.91 29.16 27.68 28.30 0.0M
2021-01-28 27.11 29.34 26.78 29.16 0.0M
2021-01-27 28.25 28.47 26.61 26.78 0.0M
2021-01-26 29.00 29.10 28.26 28.90 0.0M
2021-01-25 30.66 30.68 28.50 28.86 0.0M
2021-01-22 31.60 31.60 30.86 30.93 0.0M
2021-01-21 31.21 32.55 30.73 32.01 0.0M
2021-01-20 31.29 31.31 30.59 31.04 0.0M
2021-01-19 32.03 32.03 30.72 31.24 0.0M
2021-01-15 31.48 31.73 31.07 31.61 0.0M
2021-01-14 31.18 32.41 31.14 32.15 0.0M
2021-01-13 31.91 31.91 30.83 30.95 0.0M
2021-01-12 31.19 31.69 31.00 31.58 0.0M
2021-01-11 30.34 31.19 30.17 30.85 0.0M
2021-01-08 31.36 31.36 30.50 30.92 0.0M
2021-01-07 31.14 31.45 30.20 31.05 0.0M
2021-01-06 30.00 32.29 30.00 30.83 0.1M
2021-01-05 28.65 29.79 28.65 29.40 0.0M
2021-01-04 29.56 29.61 28.11 28.62 0.1M