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
2024-12-31 33.75 34.70 33.75 33.98 0.0M
2024-12-30 33.72 33.99 33.13 33.50 0.0M
2024-12-27 34.32 34.85 33.55 33.72 0.0M
2024-12-26 33.32 34.95 33.32 34.63 0.0M
2024-12-24 32.84 33.44 32.78 33.36 0.0M
2024-12-23 33.49 33.70 32.69 32.82 0.0M
2024-12-20 32.35 34.38 32.35 33.86 0.1M
2024-12-19 32.98 33.76 32.08 32.94 0.0M
2024-12-18 33.92 35.23 32.18 32.50 0.1M
2024-12-17 34.17 34.40 33.87 33.94 0.0M
2024-12-16 34.16 35.24 34.09 34.17 0.0M
2024-12-13 33.69 34.33 33.67 34.09 0.0M
2024-12-12 34.19 34.19 33.71 33.71 0.0M
2024-12-11 34.13 34.29 33.57 33.95 0.1M
2024-12-10 33.83 35.02 33.75 33.97 0.0M
2024-12-09 33.50 34.50 33.37 33.92 0.0M
2024-12-06 33.02 33.39 32.92 33.27 0.0M
2024-12-05 32.58 33.00 32.14 32.62 0.0M
2024-12-04 33.62 33.62 32.06 32.27 0.1M
2024-12-03 32.05 34.04 31.96 33.75 0.0M
2024-12-02 30.47 31.20 30.22 30.97 0.0M
2024-11-29 30.99 30.99 30.36 30.53 0.0M
2024-11-27 30.97 31.24 30.80 30.84 0.0M
2024-11-26 30.55 31.14 30.55 30.72 0.0M
2024-11-25 30.50 31.54 30.15 30.93 0.0M
2024-11-22 29.95 30.26 29.46 30.03 0.0M
2024-11-21 29.46 30.01 29.25 29.70 0.0M
2024-11-20 29.84 29.84 29.22 29.66 0.0M
2024-11-19 29.60 30.22 28.94 29.90 0.0M
2024-11-18 29.49 30.43 29.49 29.80 0.0M
2024-11-15 30.01 30.01 29.24 29.67 0.0M
2024-11-14 30.11 30.11 29.07 29.73 0.0M
2024-11-13 30.62 30.62 29.55 29.67 0.0M
2024-11-12 30.34 30.73 29.78 30.09 0.0M
2024-11-11 31.01 31.01 30.06 30.34 0.0M
2024-11-08 30.83 31.35 30.52 31.01 0.0M
2024-11-07 29.84 31.78 29.30 30.83 0.0M
2024-11-06 31.51 33.30 31.12 32.89 0.1M
2024-11-05 29.18 29.97 29.18 29.66 0.0M
2024-11-04 28.31 30.11 28.31 29.44 0.0M
2024-11-01 29.07 29.33 28.16 28.52 0.0M
2024-10-31 29.25 29.77 28.67 28.72 0.0M
2024-10-30 29.19 29.33 28.80 28.96 0.0M
2024-10-29 28.68 29.19 28.50 28.95 0.0M
2024-10-28 29.18 29.49 28.32 29.12 0.0M
2024-10-25 29.90 29.90 28.26 28.67 0.0M
2024-10-24 30.10 30.20 29.35 29.51 0.0M
2024-10-23 30.32 30.34 29.89 30.24 0.0M
2024-10-22 30.01 30.62 30.01 30.57 0.0M
2024-10-21 32.04 32.04 30.38 30.40 0.0M
2024-10-18 32.03 32.03 31.59 32.01 0.0M
2024-10-17 30.96 32.16 30.91 32.00 0.0M
2024-10-16 30.72 31.15 30.71 31.00 0.0M
2024-10-15 31.71 32.00 30.38 30.58 0.0M
2024-10-14 31.02 31.69 30.78 31.46 0.0M
2024-10-11 30.50 31.21 30.50 31.02 0.0M
2024-10-10 29.36 30.01 29.36 29.89 0.0M
2024-10-09 30.14 30.57 29.65 29.81 0.0M
2024-10-08 31.33 31.33 30.10 30.31 0.0M
2024-10-07 31.40 31.68 31.11 31.32 0.0M
2024-10-04 31.27 31.48 31.15 31.37 0.0M
2024-10-03 31.49 31.86 31.16 31.18 0.0M
2024-10-02 32.36 32.36 31.75 31.84 0.0M
2024-10-01 32.71 32.71 31.81 32.05 0.0M
2024-09-30 33.17 33.25 32.53 32.71 0.0M
2024-09-27 31.99 33.38 31.11 33.09 0.0M
2024-09-26 32.14 32.46 31.63 32.12 0.0M
2024-09-25 32.02 32.22 31.41 31.70 0.0M
2024-09-24 32.82 33.20 32.15 32.15 0.0M
2024-09-23 32.04 33.41 32.04 32.69 0.0M
2024-09-20 32.83 33.04 32.36 32.48 0.1M
2024-09-19 33.25 33.36 32.21 33.24 0.0M
2024-09-18 32.64 33.27 32.06 32.20 0.0M
2024-09-17 32.91 33.85 32.67 32.99 0.0M
2024-09-16 33.00 33.06 32.17 32.47 0.0M
2024-09-13 32.27 33.13 31.92 33.11 0.0M
2024-09-12 31.42 32.21 31.25 31.79 0.0M
2024-09-11 31.44 31.47 30.81 31.23 0.0M
2024-09-10 31.47 31.50 30.78 31.35 0.0M
2024-09-09 30.81 31.60 30.70 31.18 0.0M
2024-09-06 31.02 31.38 30.60 30.68 0.0M
2024-09-05 32.33 32.42 31.76 31.91 0.0M
2024-09-04 32.72 32.72 31.85 32.06 0.0M
2024-09-03 33.15 33.53 32.52 32.56 0.0M
2024-08-30 33.51 33.88 33.25 33.53 0.0M
2024-08-29 32.43 34.15 32.18 33.34 0.0M
2024-08-28 32.47 32.57 32.08 32.47 0.0M
2024-08-27 32.49 32.72 32.37 32.49 0.0M
2024-08-26 32.34 32.99 31.75 32.13 0.0M
2024-08-23 32.20 33.40 31.49 32.24 0.1M
2024-08-22 31.23 31.56 30.91 31.20 0.0M
2024-08-21 30.91 31.69 30.91 31.45 0.0M
2024-08-20 32.84 32.84 31.30 31.30 0.0M
2024-08-19 31.72 32.75 31.72 32.71 0.0M
2024-08-16 30.63 31.83 30.63 31.72 0.0M
2024-08-15 30.50 30.76 30.00 30.58 0.0M
2024-08-14 31.79 31.79 29.59 29.77 0.0M
2024-08-13 30.72 32.17 30.37 31.87 0.0M
2024-08-12 30.38 30.70 30.07 30.30 0.0M
2024-08-09 30.10 30.63 30.07 30.07 0.0M
2024-08-08 30.18 30.65 30.18 30.51 0.0M
2024-08-07 30.10 30.18 29.67 29.67 0.0M
2024-08-06 28.74 29.92 28.73 29.66 0.0M
2024-08-05 29.24 29.26 28.44 28.92 0.0M
2024-08-02 29.93 30.50 29.50 30.18 0.0M
2024-08-01 33.87 33.87 30.46 30.89 0.0M
2024-07-31 31.62 33.14 31.62 32.70 0.0M
2024-07-30 31.86 31.89 31.40 31.61 0.0M
2024-07-29 32.15 32.16 31.37 31.55 0.0M
2024-07-26 32.28 32.53 31.37 31.74 0.0M
2024-07-25 30.32 32.17 30.32 31.83 0.0M
2024-07-24 30.61 31.02 29.95 30.01 0.0M
2024-07-23 30.35 31.22 30.35 30.98 0.0M
2024-07-22 30.09 30.96 29.84 30.59 0.0M
2024-07-19 33.15 33.15 30.08 30.17 0.0M
2024-07-18 30.16 33.49 30.15 33.31 0.1M
2024-07-17 27.77 30.53 27.77 30.13 0.1M
2024-07-16 27.92 28.30 27.66 28.19 0.1M
2024-07-15 28.18 28.18 27.23 27.54 0.1M
2024-07-12 28.14 28.14 27.62 27.78 0.0M
2024-07-11 28.03 28.32 27.54 27.74 0.1M
2024-07-10 27.22 27.30 26.86 27.24 0.0M
2024-07-09 27.27 27.50 27.15 27.30 0.0M
2024-07-08 27.29 27.63 26.83 27.40 0.0M
2024-07-05 28.25 28.38 26.80 26.92 0.0M
2024-07-03 28.59 28.59 28.32 28.38 0.0M
2024-07-02 28.61 29.09 28.50 28.59 0.0M
2024-07-01 28.80 29.30 28.16 28.39 0.0M
2024-06-28 26.88 28.93 26.88 28.74 0.1M
2024-06-27 26.70 27.16 26.30 26.74 0.0M
2024-06-26 26.39 26.85 25.99 26.42 0.0M
2024-06-25 27.50 27.70 26.55 26.57 0.0M
2024-06-24 27.45 27.91 27.18 27.50 0.0M
2024-06-21 27.46 28.27 27.32 27.45 0.0M
2024-06-20 26.93 27.63 26.93 27.49 0.0M
2024-06-18 27.00 27.38 26.86 27.11 0.0M
2024-06-17 26.97 27.12 26.40 27.12 0.0M
2024-06-14 27.51 28.00 26.25 27.03 0.0M
2024-06-13 27.99 28.11 27.72 27.75 0.0M
2024-06-12 28.68 28.70 27.81 27.89 0.0M
2024-06-11 27.95 28.29 27.89 28.04 0.0M
2024-06-10 27.79 28.38 27.73 28.22 0.0M
2024-06-07 27.98 28.11 27.76 27.89 0.0M
2024-06-06 28.24 28.50 28.04 28.12 0.0M
2024-06-05 28.70 28.70 28.09 28.24 0.0M
2024-06-04 28.01 28.65 28.01 28.45 0.0M
2024-06-03 27.64 28.48 27.58 28.20 0.0M
2024-05-31 27.39 27.68 27.25 27.50 0.0M
2024-05-30 26.93 27.83 26.80 27.51 0.0M
2024-05-29 27.14 27.57 26.83 26.90 0.0M
2024-05-28 27.42 27.65 27.16 27.52 0.0M
2024-05-24 27.42 27.42 26.85 27.18 0.0M
2024-05-23 27.71 27.71 26.72 27.10 0.0M
2024-05-22 28.38 28.38 27.73 27.85 0.0M
2024-05-21 28.50 28.54 27.52 28.37 0.0M
2024-05-20 29.98 29.98 28.59 28.68 0.0M
2024-05-17 30.00 30.28 29.64 29.75 0.0M
2024-05-16 29.57 29.93 29.31 29.80 0.0M
2024-05-15 30.48 30.48 29.55 29.57 0.0M
2024-05-14 30.00 30.67 29.91 30.03 0.1M
2024-05-13 30.30 30.53 29.50 29.54 0.1M
2024-05-10 30.26 30.50 29.94 30.00 0.0M
2024-05-09 30.16 30.38 29.51 29.93 0.0M
2024-05-08 30.07 30.20 29.22 29.71 0.0M
2024-05-07 30.50 30.83 29.51 30.44 0.1M
2024-05-06 28.78 30.49 28.78 30.44 0.1M
2024-05-03 27.84 28.40 27.26 28.34 0.1M
2024-05-02 27.30 27.99 26.63 27.32 0.0M
2024-05-01 25.87 25.92 25.00 25.29 0.0M
2024-04-30 25.95 26.13 25.20 25.21 0.0M
2024-04-29 26.22 26.73 25.98 26.13 0.0M
2024-04-26 26.09 26.54 26.09 26.42 0.0M
2024-04-25 25.97 26.38 25.36 26.26 0.0M
2024-04-24 25.91 26.49 25.50 26.38 0.0M
2024-04-23 25.85 26.64 25.70 26.24 0.0M
2024-04-22 25.28 26.09 25.17 25.78 0.0M
2024-04-19 24.59 25.21 24.59 25.20 0.0M
2024-04-18 25.10 25.39 24.75 24.87 0.0M
2024-04-17 24.50 25.12 24.39 24.86 0.0M
2024-04-16 24.96 25.34 24.49 24.57 0.0M
2024-04-15 25.00 25.03 24.41 24.86 0.0M
2024-04-12 25.40 25.77 24.61 25.00 0.0M
2024-04-11 24.66 25.50 24.66 25.40 0.0M
2024-04-10 24.94 24.94 24.42 24.84 0.0M
2024-04-09 25.07 25.42 24.97 25.36 0.0M
2024-04-08 24.70 25.01 24.39 24.76 0.0M
2024-04-05 24.03 24.84 23.98 24.66 0.0M
2024-04-04 24.20 24.63 23.97 24.26 0.0M
2024-04-03 23.72 24.24 23.72 23.93 0.0M
2024-04-02 23.67 24.27 23.35 24.00 0.0M
2024-04-01 24.26 24.56 23.99 24.06 0.0M
2024-03-28 24.20 24.60 24.09 24.21 0.1M
2024-03-27 24.49 24.52 24.04 24.20 0.0M
2024-03-26 24.53 24.60 23.73 23.84 0.0M
2024-03-25 24.70 24.70 24.23 24.25 0.0M
2024-03-22 24.80 24.80 24.24 24.35 0.0M
2024-03-21 25.59 25.85 24.55 25.17 0.0M
2024-03-20 23.04 25.35 23.04 25.21 0.0M
2024-03-19 22.90 23.41 22.90 23.20 0.0M
2024-03-18 23.60 23.60 22.90 22.90 0.0M
2024-03-15 22.92 23.63 22.92 23.43 0.1M
2024-03-14 23.86 23.86 22.89 23.19 0.0M
2024-03-13 23.98 24.38 23.58 23.74 0.0M
2024-03-12 24.17 24.26 23.64 23.65 0.0M
2024-03-11 23.83 25.00 23.83 24.14 0.0M
2024-03-08 23.45 23.88 23.27 23.72 0.0M
2024-03-07 22.90 23.31 22.80 23.05 0.0M
2024-03-06 22.60 23.07 22.38 22.90 0.0M
2024-03-05 22.94 23.40 22.25 22.54 0.0M
2024-03-04 22.95 23.50 22.83 22.87 0.0M
2024-03-01 23.10 23.59 22.79 22.93 0.0M
2024-02-29 23.67 23.67 22.69 23.40 0.0M
2024-02-28 23.49 23.59 23.13 23.13 0.0M
2024-02-27 23.54 23.86 23.33 23.46 0.0M
2024-02-26 22.95 23.24 22.79 23.22 0.0M
2024-02-23 22.93 23.25 22.54 23.12 0.0M
2024-02-22 22.09 22.83 21.90 22.76 0.0M
2024-02-21 22.38 22.70 21.98 22.29 0.0M
2024-02-20 23.00 23.34 22.31 22.93 0.0M
2024-02-16 23.79 24.13 22.88 23.24 0.0M
2024-02-15 21.96 24.23 21.72 23.97 0.1M
2024-02-14 21.27 21.97 20.88 21.95 0.0M
2024-02-13 20.90 21.49 20.50 20.82 0.0M
2024-02-12 22.37 22.52 21.18 21.27 0.0M
2024-02-09 23.00 23.00 22.01 22.55 0.0M
2024-02-08 21.01 23.24 20.62 23.05 0.0M
2024-02-07 24.29 24.29 22.75 23.34 0.0M
2024-02-06 23.72 24.34 23.60 23.92 0.0M
2024-02-05 23.60 24.40 23.50 23.97 0.0M
2024-02-02 23.67 24.44 23.60 23.89 0.0M
2024-02-01 24.26 24.40 22.85 24.26 0.0M
2024-01-31 25.24 25.79 23.98 24.38 0.0M
2024-01-30 25.55 26.21 25.10 25.13 0.0M
2024-01-29 26.39 26.44 25.64 25.89 0.0M
2024-01-26 27.22 27.22 26.19 26.50 0.0M
2024-01-25 26.94 27.09 26.43 26.80 0.0M
2024-01-24 26.99 27.10 26.03 26.30 0.0M
2024-01-23 26.54 27.37 25.98 26.42 0.0M
2024-01-22 25.69 26.13 25.65 25.98 0.0M
2024-01-19 24.49 25.46 24.38 25.37 0.0M
2024-01-18 25.39 25.49 23.81 24.20 0.0M
2024-01-17 25.22 25.74 25.22 25.48 0.0M
2024-01-16 24.86 26.13 24.86 25.74 0.0M
2024-01-12 25.73 25.73 24.87 25.07 0.0M
2024-01-11 24.99 25.37 24.23 25.16 0.0M
2024-01-10 24.69 25.62 24.69 25.03 0.0M
2024-01-09 24.40 25.53 24.40 25.00 0.0M
2024-01-08 25.29 25.45 24.59 24.93 0.0M
2024-01-05 24.08 25.31 23.83 25.13 0.1M
2024-01-04 24.40 25.10 23.91 24.48 0.0M
2024-01-03 26.37 26.51 24.68 24.92 0.0M
2024-01-02 24.79 26.73 24.79 26.50 0.0M