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
2023-12-29 26.17 27.98 24.33 25.08 0.0M
2023-12-28 26.67 26.77 25.79 25.83 0.0M
2023-12-27 27.65 27.65 26.27 26.66 0.0M
2023-12-26 27.10 27.68 27.10 27.39 0.0M
2023-12-22 26.96 27.27 26.80 27.12 0.0M
2023-12-21 25.83 26.58 25.68 26.58 0.0M
2023-12-20 26.47 27.01 25.36 25.67 0.0M
2023-12-19 25.00 26.10 24.79 25.72 0.0M
2023-12-18 25.08 25.08 24.34 24.69 0.0M
2023-12-15 25.56 25.56 24.34 25.09 0.1M
2023-12-14 24.77 25.35 24.00 25.34 0.0M
2023-12-13 23.30 24.46 22.86 24.34 0.0M
2023-12-12 23.43 23.64 22.78 23.29 0.0M
2023-12-11 23.28 23.38 22.73 23.28 0.0M
2023-12-08 23.25 23.80 22.73 23.39 0.0M
2023-12-07 22.65 23.07 22.01 23.03 0.0M
2023-12-06 22.80 23.14 22.26 22.40 0.0M
2023-12-05 23.31 23.31 22.28 22.42 0.0M
2023-12-04 23.40 23.70 23.26 23.31 0.0M
2023-12-01 22.28 23.48 22.28 23.25 0.0M
2023-11-30 21.83 22.63 21.70 22.12 0.0M
2023-11-29 21.34 21.63 21.34 21.60 0.0M
2023-11-28 21.50 21.82 20.76 21.13 0.0M
2023-11-27 21.01 21.96 21.01 21.67 0.0M
2023-11-24 21.52 22.40 21.50 22.20 0.0M
2023-11-22 22.00 22.00 21.60 21.76 0.0M
2023-11-21 22.70 22.70 21.97 22.13 0.0M
2023-11-20 23.32 23.65 23.07 23.13 0.0M
2023-11-17 22.54 23.20 22.54 23.00 0.0M
2023-11-16 23.55 23.55 22.04 22.24 0.0M
2023-11-15 24.88 24.99 23.41 23.46 0.1M
2023-11-14 24.33 24.83 23.43 24.83 0.0M
2023-11-13 22.81 23.76 22.72 23.49 0.0M
2023-11-10 22.53 22.97 22.19 22.81 0.0M
2023-11-09 22.24 22.69 21.73 22.42 0.0M
2023-11-08 21.80 22.00 21.32 21.93 0.0M
2023-11-07 22.20 22.69 21.98 22.08 0.0M
2023-11-06 23.50 23.67 21.96 22.09 0.0M
2023-11-03 23.04 23.65 22.30 23.50 0.0M
2023-11-02 22.74 23.72 20.91 22.46 0.1M
2023-11-01 25.02 25.09 24.30 25.09 0.0M
2023-10-31 24.79 25.02 24.51 24.86 0.0M
2023-10-30 24.21 24.72 23.57 24.58 0.0M
2023-10-27 23.35 23.90 23.21 23.87 0.0M
2023-10-26 23.09 23.27 22.64 23.14 0.0M
2023-10-25 23.44 23.48 22.76 22.96 0.0M
2023-10-24 24.32 24.37 23.80 23.83 0.0M
2023-10-23 24.97 25.14 24.27 24.32 0.0M
2023-10-20 25.74 25.74 24.85 25.14 0.0M
2023-10-19 25.11 25.63 25.01 25.53 0.0M
2023-10-18 25.93 25.93 25.01 25.20 0.0M
2023-10-17 25.51 26.22 25.51 26.02 0.0M
2023-10-16 25.74 25.90 25.37 25.75 0.0M
2023-10-13 25.75 26.06 25.21 25.42 0.0M
2023-10-12 26.23 26.23 25.61 25.78 0.0M
2023-10-11 26.53 26.95 26.11 26.30 0.0M
2023-10-10 26.86 27.49 26.56 26.60 0.0M
2023-10-09 26.10 26.95 26.10 26.70 0.0M
2023-10-06 26.18 26.79 26.18 26.41 0.0M
2023-10-05 26.36 26.40 25.69 26.30 0.0M
2023-10-04 26.73 26.73 26.20 26.28 0.0M
2023-10-03 27.00 27.25 26.53 26.75 0.0M
2023-10-02 27.61 27.61 26.80 27.27 0.0M
2023-09-29 28.09 28.25 27.68 27.68 0.0M
2023-09-28 27.35 27.80 26.77 27.76 0.0M
2023-09-27 27.51 28.08 27.13 27.22 0.0M
2023-09-26 26.69 27.33 26.32 27.14 0.1M
2023-09-25 26.62 26.98 26.41 26.73 0.1M
2023-09-22 26.51 26.83 26.21 26.77 0.0M
2023-09-21 27.15 27.15 26.36 26.59 0.1M
2023-09-20 27.26 27.60 27.03 27.36 0.0M
2023-09-19 26.72 27.49 26.70 27.00 0.0M
2023-09-18 27.28 27.28 26.56 26.73 0.0M
2023-09-15 27.83 28.02 27.43 27.84 0.0M
2023-09-14 27.61 28.05 27.45 27.88 0.0M
2023-09-13 27.76 27.98 27.20 27.45 0.0M
2023-09-12 27.67 28.04 27.46 27.65 0.0M
2023-09-11 27.29 27.55 26.92 27.51 0.0M
2023-09-08 26.96 27.30 26.64 27.17 0.0M
2023-09-07 26.70 26.93 26.52 26.81 0.1M
2023-09-06 27.36 27.54 26.46 27.28 0.1M
2023-09-05 28.36 28.36 27.39 27.41 0.0M
2023-09-01 27.85 28.61 27.50 28.54 0.1M
2023-08-31 28.11 28.11 27.35 27.48 0.0M
2023-08-30 28.85 28.94 27.75 27.87 0.0M
2023-08-29 28.65 28.97 28.59 28.94 0.1M
2023-08-28 28.62 28.77 28.33 28.65 0.0M
2023-08-25 28.46 28.47 27.87 28.25 0.0M
2023-08-24 27.90 28.49 27.70 28.44 0.0M
2023-08-23 27.50 27.97 27.50 27.97 0.0M
2023-08-22 27.25 27.56 27.05 27.38 0.1M
2023-08-21 27.81 28.18 27.38 27.45 0.0M
2023-08-18 27.27 28.04 27.27 27.97 0.0M
2023-08-17 27.69 27.69 27.27 27.46 0.0M
2023-08-16 27.46 27.90 27.22 27.44 0.0M
2023-08-15 27.94 28.02 27.16 27.48 0.1M
2023-08-14 28.84 28.84 28.12 28.31 0.0M
2023-08-11 29.74 29.76 28.97 29.07 0.0M
2023-08-10 30.67 30.67 29.70 29.75 0.0M
2023-08-09 30.64 30.69 30.02 30.43 0.0M
2023-08-08 30.52 30.94 30.49 30.81 0.0M
2023-08-07 31.15 31.36 30.45 30.89 0.0M
2023-08-04 32.64 32.64 31.63 31.67 0.0M
2023-08-03 33.99 33.99 31.34 32.74 0.1M
2023-08-02 32.40 32.91 31.89 32.11 0.1M
2023-08-01 32.19 33.45 32.19 33.16 0.1M
2023-07-31 32.83 33.03 32.22 32.49 0.1M
2023-07-28 33.14 33.38 32.76 32.80 0.0M
2023-07-27 33.48 33.55 32.75 32.85 0.0M
2023-07-26 33.82 34.53 32.92 33.26 0.0M
2023-07-25 32.98 34.34 32.98 33.89 0.0M
2023-07-24 33.46 33.56 32.70 32.98 0.0M
2023-07-21 34.05 34.05 33.00 33.37 0.0M
2023-07-20 34.60 34.60 33.27 33.80 0.0M
2023-07-19 34.32 34.53 33.93 34.45 0.0M
2023-07-18 33.53 34.52 33.53 33.99 0.0M
2023-07-17 32.82 33.66 32.82 33.32 0.0M
2023-07-14 33.58 33.77 32.47 32.64 0.0M
2023-07-13 33.41 33.75 33.11 33.59 0.0M
2023-07-12 32.42 32.92 32.28 32.91 0.0M
2023-07-11 31.96 32.26 30.96 31.67 0.1M
2023-07-10 31.68 32.35 31.45 31.53 0.0M
2023-07-07 31.14 31.90 31.14 31.30 0.1M
2023-07-06 31.00 31.54 30.31 31.17 0.0M
2023-07-05 30.21 31.64 30.21 31.18 0.0M
2023-07-03 30.06 30.90 29.97 30.68 0.0M
2023-06-30 30.73 30.73 29.82 30.50 0.1M
2023-06-29 30.26 30.98 30.00 30.60 0.0M
2023-06-28 29.37 30.35 29.14 30.03 0.0M
2023-06-27 28.03 29.68 27.86 29.58 0.0M
2023-06-26 29.57 30.32 27.55 28.46 0.1M
2023-06-23 29.09 30.16 28.92 29.72 0.2M
2023-06-22 30.45 30.45 29.59 29.63 0.0M
2023-06-21 30.75 30.91 30.42 30.61 0.0M
2023-06-20 30.16 30.32 29.26 30.14 0.0M
2023-06-16 31.07 31.09 30.11 30.13 0.0M
2023-06-15 31.38 31.38 30.04 30.42 0.0M
2023-06-14 31.38 31.38 30.15 30.52 0.0M
2023-06-13 30.53 31.51 30.24 31.23 0.0M
2023-06-12 29.57 31.02 29.57 30.72 0.0M
2023-06-09 30.47 30.69 29.36 29.50 0.0M
2023-06-08 31.81 31.81 30.42 30.55 0.0M
2023-06-07 30.26 32.09 30.26 31.53 0.0M
2023-06-06 27.23 30.60 27.23 30.26 0.0M
2023-06-05 27.41 28.14 26.90 27.36 0.0M
2023-06-02 26.77 27.31 26.56 27.26 0.1M
2023-06-01 26.33 26.44 25.73 26.44 0.1M
2023-05-31 26.40 26.83 25.75 26.15 0.1M
2023-05-30 25.44 26.98 25.24 26.36 0.0M
2023-05-26 25.02 25.76 24.70 25.31 0.1M
2023-05-25 25.69 25.69 24.98 25.00 0.0M
2023-05-24 26.58 26.58 25.77 25.88 0.0M
2023-05-23 26.06 27.16 26.06 26.74 0.0M
2023-05-22 26.72 26.72 26.29 26.46 0.0M
2023-05-19 27.22 27.22 26.60 26.60 0.0M
2023-05-18 26.81 27.31 26.40 27.12 0.0M
2023-05-17 25.38 26.94 25.38 26.85 0.0M
2023-05-16 25.83 25.92 25.18 25.38 0.0M
2023-05-15 25.65 26.31 25.65 25.90 0.0M
2023-05-12 25.71 25.91 25.19 25.65 0.0M
2023-05-11 25.50 25.84 25.43 25.71 0.0M
2023-05-10 26.97 26.97 25.73 25.80 0.0M
2023-05-09 26.40 26.85 26.02 26.53 0.0M
2023-05-08 27.50 27.61 26.67 26.69 0.0M
2023-05-05 26.92 27.35 26.32 27.13 0.0M
2023-05-04 26.00 26.81 25.55 26.33 0.0M
2023-05-03 25.85 26.47 25.27 25.43 0.0M
2023-05-02 26.69 26.69 25.52 25.56 0.0M
2023-05-01 26.83 27.15 26.18 26.53 0.0M
2023-04-28 26.91 27.62 26.33 26.76 0.0M
2023-04-27 26.12 27.11 26.12 27.00 0.0M
2023-04-26 25.41 26.02 25.36 25.97 0.0M
2023-04-25 26.55 27.25 25.46 25.66 0.1M
2023-04-24 26.81 27.08 26.70 26.96 0.0M
2023-04-21 27.13 27.30 26.76 26.89 0.0M
2023-04-20 26.98 27.32 26.51 27.17 0.0M
2023-04-19 26.58 26.94 26.28 26.76 0.0M
2023-04-18 26.68 26.84 26.37 26.59 0.0M
2023-04-17 26.21 26.87 26.19 26.75 0.0M
2023-04-14 26.39 26.64 26.16 26.51 0.0M
2023-04-13 26.12 26.60 26.07 26.53 0.0M
2023-04-12 26.69 26.69 26.02 26.18 0.0M
2023-04-11 26.07 26.40 25.96 26.29 0.0M
2023-04-10 25.43 26.04 25.32 25.89 0.0M
2023-04-06 25.58 25.92 25.47 25.74 0.0M
2023-04-05 25.51 25.80 25.14 25.46 0.0M
2023-04-04 26.03 26.05 25.31 25.55 0.0M
2023-04-03 26.56 26.56 25.61 26.23 0.0M
2023-03-31 25.55 26.17 25.55 26.09 0.0M
2023-03-30 26.29 26.29 25.41 25.54 0.0M
2023-03-29 25.87 26.14 25.63 26.12 0.0M
2023-03-28 25.55 25.96 25.46 25.64 0.0M
2023-03-27 25.42 25.72 25.25 25.49 0.0M
2023-03-24 24.83 25.23 24.63 25.12 0.0M
2023-03-23 26.42 26.60 24.51 25.05 0.0M
2023-03-22 26.83 27.01 26.15 26.21 0.0M
2023-03-21 25.70 27.14 25.70 26.84 0.0M
2023-03-20 25.28 25.75 24.38 24.97 0.0M
2023-03-17 26.18 26.18 25.15 25.19 0.2M
2023-03-16 25.68 27.04 25.42 26.52 0.0M
2023-03-15 25.85 27.32 25.21 26.25 0.0M
2023-03-14 27.81 27.81 26.05 26.78 0.1M
2023-03-13 27.25 27.89 26.60 26.74 0.1M
2023-03-10 29.09 29.13 27.38 27.80 0.0M
2023-03-09 30.51 30.51 29.24 29.30 0.0M
2023-03-08 30.59 30.91 30.17 30.45 0.0M
2023-03-07 31.21 31.21 30.12 30.57 0.0M
2023-03-06 31.94 31.94 30.62 31.02 0.1M
2023-03-03 31.41 31.94 31.13 31.84 0.0M
2023-03-02 31.26 31.42 30.72 31.29 0.0M
2023-03-01 31.97 32.08 31.46 31.55 0.0M
2023-02-28 31.83 32.41 31.41 31.52 0.1M
2023-02-27 31.99 32.11 31.64 31.71 0.0M
2023-02-24 31.50 31.93 31.32 31.76 0.0M
2023-02-23 31.74 32.11 31.37 31.99 0.0M
2023-02-22 32.26 32.26 31.25 31.48 0.0M
2023-02-21 32.75 33.41 31.96 32.08 0.0M
2023-02-17 34.04 34.11 33.55 33.63 0.1M
2023-02-16 33.85 34.30 33.60 33.93 0.1M
2023-02-15 33.68 34.25 33.28 34.01 0.1M
2023-02-14 33.00 33.85 32.90 33.72 0.0M
2023-02-13 32.97 33.23 32.68 33.16 0.1M
2023-02-10 34.40 34.79 32.58 32.84 0.1M
2023-02-09 37.46 38.34 34.12 34.44 0.2M
2023-02-08 36.80 37.15 36.23 36.78 0.0M
2023-02-07 36.01 36.94 35.41 36.78 0.0M
2023-02-06 37.39 37.39 36.23 36.53 0.0M
2023-02-03 36.56 38.34 36.34 37.84 0.0M
2023-02-02 37.02 37.15 36.49 37.03 0.0M
2023-02-01 34.19 36.32 33.80 35.98 0.2M
2023-01-31 33.66 35.00 33.66 34.49 0.1M
2023-01-30 33.57 34.07 33.47 33.67 0.0M
2023-01-27 33.34 33.91 32.98 33.77 0.0M
2023-01-26 32.97 33.50 32.97 33.50 0.0M
2023-01-25 32.34 33.33 32.29 33.23 0.0M
2023-01-24 32.85 33.30 32.61 32.63 0.0M
2023-01-23 33.00 33.58 33.00 33.20 0.0M
2023-01-20 32.34 33.15 32.03 33.12 0.1M
2023-01-19 32.55 32.57 31.80 32.08 0.0M
2023-01-18 32.83 32.93 32.19 32.56 0.0M
2023-01-17 32.08 33.06 32.02 32.54 0.1M
2023-01-13 31.74 32.41 31.41 32.29 0.0M
2023-01-12 32.00 32.18 31.70 32.00 0.0M
2023-01-11 31.60 31.94 31.44 31.75 0.0M
2023-01-10 30.28 31.58 29.73 31.28 0.0M
2023-01-09 30.27 30.71 29.91 30.16 0.0M
2023-01-06 29.21 30.39 28.81 29.85 0.0M
2023-01-05 29.77 29.99 28.62 28.84 0.0M
2023-01-04 29.02 30.10 29.02 29.69 0.0M
2023-01-03 28.23 29.43 28.22 28.95 0.0M