Regis Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.50	6.52	6.29	6.39	6.39	0.16%	561,630
Aug 20, 2026	6.28	6.49	6.17	6.38	6.38	1.59%	516,743
Aug 19, 2026	6.25	6.29	6.13	6.28	6.28	1.29%	707,700
Aug 18, 2026	6.18	6.35	6.13	6.20	6.20	0.98%	965,205
Aug 17, 2026	6.17	6.18	6.08	6.14	6.14	-0.49%	257,365
Aug 14, 2026	6.05	6.17	6.05	6.17	6.17	0.82%	275,532
Aug 13, 2026	6.08	6.16	6.01	6.12	6.12	-0.16%	344,220
Aug 12, 2026	6.32	6.32	6.10	6.13	6.13	-2.54%	473,274
Aug 11, 2026	6.17	6.32	6.17	6.29	6.29	1.45%	199,719
Aug 10, 2026	6.31	6.58	6.17	6.20	6.20	-1.59%	614,039
Aug 7, 2026	6.44	6.44	6.26	6.30	6.30	-2.02%	284,337
Aug 6, 2026	6.35	6.54	6.35	6.43	6.43	1.10%	267,587
Aug 5, 2026	6.24	6.41	6.22	6.36	6.36	2.25%	789,386
Aug 4, 2026	6.07	6.26	5.98	6.22	6.22	2.30%	519,852
Aug 3, 2026	6.35	6.35	6.08	6.08	6.08	-2.41%	505,703
Jul 31, 2026	6.30	6.35	6.15	6.23	6.23	-0.32%	622,632
Jul 30, 2026	6.35	6.35	6.21	6.25	6.25	-1.57%	269,290
Jul 29, 2026	6.24	6.43	6.24	6.35	6.35	1.60%	405,241
Jul 28, 2026	6.11	6.27	6.05	6.25	6.25	2.29%	283,471
Jul 27, 2026	6.12	6.24	6.11	6.11	6.11	-0.16%	235,387
Jul 24, 2026	6.11	6.12	6.00	6.12	6.12	0.16%	330,627
Jul 23, 2026	6.06	6.19	6.04	6.11	6.11	0.49%	459,567
Jul 22, 2026	6.15	6.17	6.00	6.08	6.08	-1.46%	427,158
Jul 21, 2026	6.20	6.25	6.09	6.17	6.17	0.16%	436,608
Jul 20, 2026	6.15	6.19	6.05	6.16	6.16	1.15%	250,047
Jul 17, 2026	6.00	6.16	6.00	6.09	6.09	1.50%	678,885
Jul 16, 2026	5.95	6.11	5.86	6.00	6.00	1.35%	1,067,749
Jul 15, 2026	6.02	6.05	5.72	5.92	5.92	-1.66%	1,363,754
Jul 14, 2026	6.08	6.13	6.00	6.02	6.02	-2.27%	412,870
Jul 13, 2026	6.20	6.33	6.09	6.16	6.16	-2.53%	736,734
Jul 10, 2026	6.37	6.37	6.18	6.32	6.32	0.16%	432,922
Jul 9, 2026	6.28	6.40	6.13	6.31	6.31	0.48%	1,478,698
Jul 8, 2026	6.55	6.57	6.11	6.28	6.28	-4.41%	641,198
Jul 7, 2026	6.61	6.76	6.51	6.57	6.57	-2.52%	488,428
Jul 6, 2026	6.72	6.80	6.62	6.74	6.74	0.30%	478,958
Jul 3, 2026	6.85	6.85	6.47	6.72	6.72	4.02%	693,130
Jul 2, 2026	6.39	6.51	6.33	6.46	6.46	-0.15%	4,721,979
Jul 1, 2026	6.36	6.67	6.36	6.47	6.47	-0.31%	571,996
Jun 30, 2026	6.55	6.59	6.45	6.49	6.49	-0.31%	643,560
Jun 29, 2026	6.52	6.70	6.43	6.51	6.51	-	847,484
Jun 26, 2026	6.72	6.76	6.50	6.51	6.51	-3.12%	491,355
Jun 25, 2026	6.66	6.79	6.59	6.72	6.72	1.66%	267,253
Jun 24, 2026	6.36	6.65	6.28	6.61	6.61	5.76%	355,572
Jun 23, 2026	6.36	6.36	6.15	6.25	6.25	-0.16%	306,010
Jun 22, 2026	6.14	6.30	6.10	6.26	6.26	1.95%	240,106
Jun 19, 2026	6.16	6.21	5.93	6.14	6.14	-0.32%	1,215,566
Jun 18, 2026	6.20	6.21	5.99	6.16	6.16	-3.60%	1,174,558
Jun 17, 2026	6.30	6.43	6.18	6.39	6.39	1.11%	299,880
Jun 16, 2026	6.13	6.33	6.10	6.32	6.32	2.93%	602,656
Jun 15, 2026	6.07	6.21	6.04	6.14	6.14	3.19%	1,044,329