Regis Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	7.00	7.08	6.89	6.97	-	0.29%	422,306
Feb 27, 2026	6.97	7.06	6.94	6.95	6.95	-0.29%	483,884
Feb 26, 2026	6.93	7.10	6.87	6.97	6.97	2.20%	413,839
Feb 25, 2026	6.90	7.06	6.81	6.82	6.82	-0.44%	303,507
Feb 24, 2026	7.19	7.19	6.85	6.85	6.85	-1.15%	373,642
Feb 23, 2026	6.60	7.20	6.57	6.93	6.93	7.61%	938,526
Feb 20, 2026	6.36	6.44	6.31	6.44	6.44	-0.16%	432,761
Feb 19, 2026	6.50	6.54	6.38	6.45	6.45	-0.77%	366,145
Feb 18, 2026	6.31	6.50	6.31	6.50	6.50	1.56%	192,447
Feb 17, 2026	6.48	6.48	6.30	6.40	6.40	-0.62%	257,732
Feb 16, 2026	6.42	6.55	6.23	6.44	6.44	3.70%	667,694
Feb 13, 2026	6.37	6.39	6.08	6.21	6.21	-2.51%	495,729
Feb 12, 2026	6.77	6.77	6.30	6.37	6.37	-3.63%	743,026
Feb 11, 2026	6.52	6.61	6.39	6.61	6.61	0.61%	512,425
Feb 10, 2026	6.55	6.70	6.53	6.57	6.57	-	534,821
Feb 9, 2026	6.47	6.61	6.47	6.57	6.57	2.50%	426,026
Feb 6, 2026	6.60	6.62	6.28	6.41	6.41	-3.75%	955,205
Feb 5, 2026	6.60	6.81	6.60	6.66	6.66	-0.60%	549,120
Feb 4, 2026	6.83	6.83	6.58	6.70	6.70	-2.33%	895,669
Feb 3, 2026	6.65	6.94	6.65	6.86	6.86	1.78%	653,311
Feb 2, 2026	6.71	6.76	6.55	6.74	6.74	0.45%	657,615
Jan 30, 2026	6.60	6.77	6.57	6.71	6.71	1.51%	1,023,080
Jan 29, 2026	6.66	6.69	6.50	6.61	6.61	-1.05%	498,311
Jan 28, 2026	6.60	6.78	6.60	6.68	6.68	0.30%	561,543
Jan 27, 2026	6.74	6.79	6.61	6.66	6.66	-1.33%	555,474
Jan 23, 2026	6.82	6.84	6.70	6.75	6.75	-	332,390
Jan 22, 2026	6.50	6.82	6.50	6.75	6.75	2.43%	422,964
Jan 21, 2026	6.53	6.59	6.43	6.59	6.59	-1.79%	1,621,717
Jan 20, 2026	6.78	6.78	6.59	6.71	6.71	-1.03%	977,984
Jan 19, 2026	6.82	6.83	6.53	6.78	6.78	-1.45%	1,396,049
Jan 16, 2026	6.72	6.91	6.72	6.88	6.88	0.73%	800,924
Jan 15, 2026	7.03	7.03	6.76	6.83	6.83	-2.84%	1,074,452
Jan 14, 2026	6.85	7.03	6.85	7.03	7.03	1.15%	555,168
Jan 13, 2026	7.00	7.00	6.88	6.95	6.95	0.58%	700,286
Jan 12, 2026	6.91	6.94	6.82	6.91	6.91	0.29%	624,378
Jan 9, 2026	7.03	7.08	6.84	6.89	6.89	-1.43%	900,172
Jan 8, 2026	6.94	7.04	6.92	6.99	6.99	0.43%	860,084
Jan 7, 2026	6.78	6.99	6.78	6.96	6.96	2.50%	949,278
Jan 6, 2026	6.90	7.04	6.76	6.79	6.79	-1.59%	1,798,429
Jan 5, 2026	7.00	7.01	6.78	6.90	6.90	-0.72%	956,961
Jan 2, 2026	7.01	7.01	6.83	6.95	6.95	-	271,840
Dec 31, 2025	6.99	7.03	6.91	6.95	6.95	-0.14%	1,029,701
Dec 30, 2025	7.00	7.06	6.92	6.96	6.96	-0.29%	792,314
Dec 29, 2025	7.12	7.15	6.88	6.98	6.98	-0.57%	878,836
Dec 24, 2025	7.04	7.04	6.91	7.02	7.02	-0.28%	528,687
Dec 23, 2025	7.15	7.21	7.02	7.04	7.04	-2.09%	1,673,885
Dec 22, 2025	7.32	7.41	7.12	7.19	7.19	-1.78%	1,032,106
Dec 19, 2025	7.24	7.36	7.23	7.32	7.32	0.69%	946,150
Dec 18, 2025	7.25	7.29	7.03	7.27	7.27	0.28%	353,637
Dec 17, 2025	7.31	7.33	7.15	7.25	7.25	-1.63%	455,518