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
2022-12-30 27.79 28.55 27.79 28.08 0.0M
2022-12-29 27.50 27.94 27.33 27.93 0.0M
2022-12-28 27.52 27.76 26.98 27.04 0.0M
2022-12-27 27.75 27.91 27.19 27.52 0.0M
2022-12-23 27.15 27.89 27.11 27.69 0.0M
2022-12-22 27.29 27.29 26.52 27.05 0.0M
2022-12-21 27.19 27.93 26.75 27.45 0.0M
2022-12-20 28.13 28.13 26.91 27.23 0.0M
2022-12-19 29.05 29.05 28.14 28.28 0.0M
2022-12-16 29.08 29.40 28.16 29.25 0.1M
2022-12-15 29.68 30.36 29.02 29.55 0.0M
2022-12-14 29.93 30.90 29.93 30.20 0.0M
2022-12-13 30.22 30.22 29.21 30.05 0.0M
2022-12-12 29.19 29.65 28.80 29.36 0.0M
2022-12-09 29.31 29.76 29.03 29.23 0.0M
2022-12-08 29.23 29.70 29.15 29.29 0.0M
2022-12-07 29.78 29.81 29.34 29.37 0.0M
2022-12-06 30.03 30.21 29.20 30.03 0.0M
2022-12-05 29.99 30.24 29.69 29.86 0.0M
2022-12-02 30.19 30.39 29.92 30.11 0.0M
2022-12-01 29.89 30.81 29.63 30.32 0.0M
2022-11-30 29.04 29.83 28.35 29.44 0.1M
2022-11-29 29.22 29.51 28.52 28.85 0.0M
2022-11-28 29.19 29.38 29.10 29.23 0.0M
2022-11-25 29.14 29.64 29.14 29.34 0.0M
2022-11-23 29.48 29.57 28.79 29.08 0.0M
2022-11-22 29.13 29.72 29.13 29.32 0.0M
2022-11-21 28.81 29.42 28.81 29.28 0.0M
2022-11-18 29.48 30.36 28.56 29.08 0.0M
2022-11-17 28.70 28.92 28.33 28.87 0.1M
2022-11-16 29.31 29.61 28.73 28.85 0.0M
2022-11-15 30.09 30.63 29.37 29.48 0.0M
2022-11-14 30.71 31.13 29.34 29.44 0.0M
2022-11-11 32.16 32.39 30.96 31.12 0.0M
2022-11-10 31.40 32.42 31.40 31.89 0.0M
2022-11-09 29.87 30.34 29.77 29.99 0.0M
2022-11-08 28.88 30.47 28.75 30.17 0.1M
2022-11-07 28.60 29.44 28.50 28.84 0.0M
2022-11-04 29.28 29.49 28.31 28.76 0.0M
2022-11-03 28.55 29.72 28.49 29.00 0.0M
2022-11-02 33.65 33.65 27.79 29.48 0.1M
2022-11-01 33.90 34.51 33.81 34.51 0.1M
2022-10-31 33.45 34.25 33.45 33.96 0.0M
2022-10-28 33.18 33.98 32.65 33.45 0.0M
2022-10-27 32.00 33.28 32.00 33.14 0.0M
2022-10-26 31.10 32.17 30.95 31.91 0.0M
2022-10-25 30.17 31.33 30.17 31.21 0.0M
2022-10-24 29.44 29.98 29.00 29.84 0.0M
2022-10-21 28.30 29.42 28.00 29.41 0.0M
2022-10-20 28.29 28.58 27.93 28.13 0.0M
2022-10-19 29.30 29.30 28.10 28.59 0.0M
2022-10-18 29.67 30.03 29.00 29.62 0.0M
2022-10-17 29.13 29.26 28.63 29.15 0.0M
2022-10-14 29.61 29.61 28.50 28.63 0.0M
2022-10-13 27.93 29.70 27.87 29.34 0.0M
2022-10-12 27.42 28.48 27.42 28.30 0.0M
2022-10-11 27.96 28.40 27.77 28.12 0.0M
2022-10-10 28.83 28.98 28.12 28.18 0.0M
2022-10-07 29.00 29.01 28.39 28.58 0.0M
2022-10-06 29.63 29.63 28.94 29.12 0.1M
2022-10-05 29.51 30.00 29.29 29.63 0.0M
2022-10-04 28.92 30.44 28.92 30.07 0.0M
2022-10-03 28.26 29.09 28.26 28.61 0.0M
2022-09-30 27.81 28.40 27.81 28.04 0.0M
2022-09-29 28.61 28.61 27.72 28.03 0.0M
2022-09-28 28.49 29.27 28.49 29.06 0.0M
2022-09-27 28.51 28.80 27.85 28.34 0.0M
2022-09-26 29.00 29.35 28.23 28.42 0.0M
2022-09-23 29.38 29.66 28.39 29.25 0.0M
2022-09-22 30.39 30.41 29.69 29.77 0.0M
2022-09-21 31.80 32.30 31.11 31.20 0.0M
2022-09-20 32.00 32.05 31.11 31.77 0.0M
2022-09-19 31.00 32.13 31.00 32.11 0.0M
2022-09-16 31.23 31.64 30.24 31.02 0.1M
2022-09-15 31.62 32.29 31.42 31.58 0.0M
2022-09-14 33.50 33.50 31.82 31.97 0.0M
2022-09-13 33.87 34.01 33.02 33.24 0.0M
2022-09-12 34.32 34.95 33.99 34.40 0.0M
2022-09-09 33.11 34.24 33.02 34.24 0.0M
2022-09-08 33.33 33.33 32.70 33.11 0.0M
2022-09-07 33.47 34.04 33.40 33.60 0.0M
2022-09-06 33.35 33.85 32.29 33.25 0.0M
2022-09-02 33.38 33.62 32.59 33.51 0.0M
2022-09-01 33.52 33.52 32.53 32.86 0.1M
2022-08-31 34.62 34.62 33.20 33.69 0.0M
2022-08-30 35.30 35.30 34.49 34.67 0.0M
2022-08-29 36.30 36.32 35.09 35.60 0.1M
2022-08-26 38.13 38.13 36.49 36.72 0.0M
2022-08-25 37.60 38.39 37.60 37.88 0.0M
2022-08-24 37.57 37.79 37.38 37.71 0.0M
2022-08-23 37.25 37.76 37.25 37.51 0.0M
2022-08-22 38.23 38.23 37.45 37.92 0.0M
2022-08-19 38.62 39.10 38.38 38.44 0.1M
2022-08-18 38.42 39.47 38.29 39.00 0.0M
2022-08-17 39.60 39.92 37.82 38.53 0.0M
2022-08-16 38.98 40.00 38.40 39.83 0.1M
2022-08-15 38.54 39.09 38.14 38.81 0.0M
2022-08-12 38.52 38.91 37.83 38.54 0.1M
2022-08-11 39.18 39.58 37.82 38.28 0.0M
2022-08-10 38.59 39.27 37.95 38.78 0.1M
2022-08-09 38.66 38.77 37.47 37.99 0.1M
2022-08-08 39.22 40.37 38.74 39.15 0.1M
2022-08-05 41.00 41.16 39.18 39.19 0.0M
2022-08-04 41.14 41.87 40.69 41.09 0.0M
2022-08-03 41.55 41.55 40.56 41.23 0.0M
2022-08-02 41.09 41.68 40.63 40.96 0.0M
2022-08-01 40.77 41.41 40.09 41.27 0.0M
2022-07-29 40.25 41.06 39.45 41.00 0.0M
2022-07-28 39.63 40.18 39.61 39.94 0.0M
2022-07-27 39.59 40.42 39.30 40.24 0.0M
2022-07-26 40.03 40.09 39.02 39.09 0.0M
2022-07-25 40.01 40.39 39.94 40.01 0.0M
2022-07-22 40.32 40.40 39.54 39.87 0.0M
2022-07-21 40.11 40.46 39.77 40.33 0.0M
2022-07-20 40.06 40.27 39.50 40.11 0.0M
2022-07-19 39.69 40.70 39.48 40.23 0.0M
2022-07-18 40.65 40.65 39.25 39.53 0.0M
2022-07-15 39.27 40.18 38.82 39.71 0.0M
2022-07-14 37.47 38.49 37.47 38.26 0.0M
2022-07-13 38.26 38.65 37.52 37.99 0.0M
2022-07-12 36.50 39.11 36.50 38.41 0.0M
2022-07-11 37.74 37.75 36.58 37.11 0.0M
2022-07-08 38.64 38.67 37.55 37.92 0.0M
2022-07-07 37.96 38.38 37.72 38.12 0.0M
2022-07-06 39.39 40.32 37.08 37.63 0.0M
2022-07-05 38.77 39.49 38.35 39.37 0.0M
2022-07-01 37.12 39.86 37.12 39.35 0.0M
2022-06-30 37.27 37.75 37.02 37.37 0.0M
2022-06-29 38.80 38.80 37.60 38.04 0.0M
2022-06-28 39.42 39.89 38.48 38.67 0.0M
2022-06-27 39.78 39.78 38.87 39.30 0.0M
2022-06-24 38.64 40.03 38.64 39.25 0.1M
2022-06-23 38.14 38.48 37.64 38.38 0.0M
2022-06-22 37.58 38.19 37.55 38.03 0.0M
2022-06-21 39.67 39.84 37.81 38.01 0.0M
2022-06-17 38.03 39.79 37.99 39.65 0.1M
2022-06-16 39.32 39.32 37.33 37.70 0.0M
2022-06-15 39.89 41.00 39.89 40.00 0.0M
2022-06-14 39.16 39.85 38.70 39.67 0.0M
2022-06-13 40.28 41.13 39.05 39.23 0.0M
2022-06-10 42.70 42.70 41.00 41.34 0.0M
2022-06-09 43.34 44.15 42.88 43.26 0.0M
2022-06-08 45.60 45.61 43.76 43.96 0.0M
2022-06-07 45.80 46.30 45.78 46.12 0.0M
2022-06-06 47.25 47.86 46.36 46.51 0.0M
2022-06-03 48.10 48.10 47.13 47.13 0.0M
2022-06-02 47.74 49.30 47.37 48.43 0.0M
2022-06-01 47.56 47.70 46.18 47.40 0.0M
2022-05-31 46.93 48.24 46.53 47.58 0.1M
2022-05-27 47.15 47.56 46.68 47.36 0.0M
2022-05-26 45.68 47.21 45.68 46.84 0.0M
2022-05-25 44.38 45.75 44.20 45.66 0.0M
2022-05-24 44.70 44.94 43.17 44.85 0.1M
2022-05-23 44.63 45.92 44.48 45.65 0.0M
2022-05-20 43.72 44.41 42.85 44.20 0.0M
2022-05-19 42.58 43.50 42.58 43.29 0.0M
2022-05-18 43.68 43.68 42.66 43.20 0.0M
2022-05-17 44.13 44.72 43.93 44.04 0.1M
2022-05-16 43.13 43.77 42.45 43.48 0.0M
2022-05-13 43.16 43.73 42.39 43.12 0.1M
2022-05-12 43.01 43.01 41.68 42.37 0.1M
2022-05-11 44.32 44.44 43.20 43.31 0.0M
2022-05-10 45.73 46.28 43.12 43.92 0.1M
2022-05-09 45.79 46.30 45.01 45.73 0.1M
2022-05-06 48.15 49.29 45.31 46.21 0.0M
2022-05-05 47.85 48.56 46.83 48.23 0.1M
2022-05-04 45.01 47.60 45.00 47.39 0.1M
2022-05-03 43.71 45.50 43.71 45.23 0.0M
2022-05-02 43.11 44.01 42.96 43.97 0.0M
2022-04-29 44.08 44.81 42.86 43.05 0.0M
2022-04-28 43.67 44.38 41.82 44.24 0.1M
2022-04-27 43.63 43.63 42.72 43.09 0.0M
2022-04-26 44.94 44.94 43.17 43.37 0.1M
2022-04-25 44.76 45.90 44.05 45.52 0.0M
2022-04-22 46.07 46.07 44.79 45.28 0.0M
2022-04-21 48.76 48.76 45.68 45.89 0.1M
2022-04-20 49.02 49.76 48.51 48.77 0.0M
2022-04-19 48.15 49.20 48.15 48.67 0.0M
2022-04-18 47.51 48.27 47.41 47.84 0.0M
2022-04-14 48.32 48.90 47.78 47.98 0.1M
2022-04-13 47.46 48.58 47.46 47.97 0.0M
2022-04-12 47.86 48.22 47.33 47.47 0.0M
2022-04-11 47.21 48.24 46.90 47.46 0.1M
2022-04-08 46.42 47.74 46.42 47.05 0.0M
2022-04-07 47.36 47.36 45.86 46.57 0.0M
2022-04-06 46.99 47.73 46.29 47.25 0.0M
2022-04-05 47.79 48.01 47.08 47.30 0.0M
2022-04-04 48.64 48.64 47.57 47.62 0.0M
2022-04-01 48.80 49.47 48.49 48.51 0.0M
2022-03-31 48.19 48.88 47.99 48.57 0.1M
2022-03-30 48.17 48.66 47.55 48.00 0.0M
2022-03-29 47.65 48.72 47.65 48.52 0.0M
2022-03-28 47.09 47.41 46.19 47.25 0.0M
2022-03-25 47.04 47.54 47.04 47.33 0.0M
2022-03-24 46.88 47.07 46.45 47.03 0.0M
2022-03-23 47.33 47.33 46.55 46.62 0.0M
2022-03-22 45.86 47.81 45.86 47.34 0.0M
2022-03-21 46.81 46.81 45.49 45.90 0.0M
2022-03-18 45.52 46.73 45.42 46.51 0.1M
2022-03-17 45.56 45.69 44.68 45.67 0.0M
2022-03-16 45.42 46.72 45.11 45.95 0.0M
2022-03-15 44.70 46.17 44.42 45.01 0.0M
2022-03-14 44.53 45.85 44.11 44.82 0.1M
2022-03-11 45.60 45.60 44.20 44.33 0.1M
2022-03-10 46.72 47.02 44.47 44.79 0.1M
2022-03-09 47.29 48.59 47.28 47.83 0.1M
2022-03-08 46.96 48.07 46.02 46.29 0.1M
2022-03-07 49.42 49.42 46.71 47.36 0.1M
2022-03-04 51.13 51.43 48.89 49.45 0.1M
2022-03-03 51.55 52.29 51.20 51.99 0.1M
2022-03-02 50.03 51.62 49.60 51.54 0.1M
2022-03-01 50.79 52.14 49.51 50.13 0.1M
2022-02-28 51.52 52.26 50.74 51.33 0.0M
2022-02-25 49.99 53.02 49.99 52.41 0.0M
2022-02-24 49.65 50.50 48.74 49.90 0.1M
2022-02-23 52.62 53.20 51.17 51.22 0.1M
2022-02-22 53.37 53.96 51.96 52.47 0.0M
2022-02-18 52.08 54.26 52.08 53.31 0.0M
2022-02-17 53.92 53.98 52.49 52.53 0.0M
2022-02-16 54.05 54.60 53.23 53.92 0.0M
2022-02-15 53.51 54.67 53.02 54.05 0.0M
2022-02-14 52.59 53.19 51.99 52.92 0.0M
2022-02-11 53.44 53.79 50.37 51.87 0.1M
2022-02-10 54.70 56.95 53.50 53.89 0.1M
2022-02-09 51.67 52.45 51.14 52.02 0.1M
2022-02-08 50.50 51.60 50.19 51.04 0.0M
2022-02-07 49.53 50.98 49.50 50.55 0.0M
2022-02-04 49.37 49.75 48.92 49.53 0.0M
2022-02-03 49.92 50.96 49.08 49.36 0.1M
2022-02-02 51.43 52.19 49.80 50.08 0.0M
2022-02-01 50.99 51.60 50.14 51.36 0.0M
2022-01-31 48.96 50.94 48.96 50.76 0.1M
2022-01-28 49.28 49.51 47.50 48.75 0.1M
2022-01-27 51.45 51.73 48.99 49.39 0.0M
2022-01-26 52.48 53.31 50.29 51.06 0.0M
2022-01-25 50.86 52.72 50.02 52.10 0.0M
2022-01-24 50.07 52.07 48.60 50.98 0.1M
2022-01-21 51.09 52.02 50.37 50.84 0.1M
2022-01-20 52.21 54.31 51.33 51.33 0.0M
2022-01-19 52.83 52.97 51.52 52.11 0.0M
2022-01-18 53.83 53.83 52.44 52.68 0.0M
2022-01-14 54.77 54.82 53.89 54.43 0.0M
2022-01-13 54.50 56.28 54.31 55.34 0.0M
2022-01-12 54.96 55.33 54.35 54.35 0.0M
2022-01-11 54.84 55.29 54.46 54.92 0.0M
2022-01-10 55.75 55.75 54.31 55.04 0.0M
2022-01-07 56.59 57.35 55.75 55.88 0.0M
2022-01-06 55.41 56.93 54.13 56.61 0.0M
2022-01-05 56.41 57.49 55.47 55.61 0.1M
2022-01-04 57.50 57.69 56.21 56.56 0.0M
2022-01-03 57.75 58.58 57.15 57.40 0.0M