Regis Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.04	6.12	5.86	5.86	-	-0.68%	15,707
May 21, 2026	6.24	6.24	5.82	5.90	5.90	2.08%	2,857,796
May 20, 2026	5.93	5.94	5.75	5.78	5.78	-2.53%	526,569
May 19, 2026	5.95	6.16	5.87	5.93	5.93	-1.17%	427,326
May 18, 2026	6.19	6.22	5.96	6.00	6.00	-3.07%	334,879
May 15, 2026	6.09	6.25	6.08	6.19	6.19	1.48%	2,377,945
May 14, 2026	6.01	6.10	6.01	6.10	6.10	0.66%	357,701
May 13, 2026	6.23	6.24	6.02	6.06	6.06	-2.88%	549,219
May 12, 2026	6.30	6.35	6.17	6.24	6.24	-1.11%	1,084,896
May 11, 2026	6.41	6.41	6.15	6.31	6.31	-0.63%	415,215
May 8, 2026	6.36	6.47	6.31	6.35	6.35	0.32%	431,646
May 7, 2026	6.24	6.40	6.23	6.33	6.33	1.44%	753,101
May 6, 2026	6.30	6.35	6.19	6.24	6.24	-0.95%	2,048,698
May 5, 2026	6.82	6.82	6.30	6.30	6.30	-5.69%	240,579
May 4, 2026	6.95	6.95	6.61	6.68	6.68	-0.15%	402,257
May 1, 2026	6.61	6.74	6.51	6.69	6.69	0.90%	683,637
Apr 30, 2026	6.54	7.05	6.53	6.63	6.63	2.16%	606,741
Apr 29, 2026	6.54	6.54	6.38	6.49	6.49	-0.76%	716,343
Apr 28, 2026	6.59	6.79	6.50	6.54	6.54	-1.51%	410,538
Apr 27, 2026	6.80	6.80	6.55	6.64	6.64	-2.35%	374,479
Apr 24, 2026	7.00	7.02	6.65	6.80	6.80	-3.27%	1,005,464
Apr 23, 2026	6.03	7.03	5.97	7.03	7.03	16.39%	1,564,312
Apr 22, 2026	5.86	6.04	5.73	6.04	6.04	3.07%	637,694
Apr 21, 2026	5.62	5.90	5.62	5.86	5.86	2.45%	714,499
Apr 20, 2026	5.84	5.87	5.64	5.72	5.72	-2.89%	2,943,995
Apr 17, 2026	6.08	6.08	5.89	5.89	5.89	-2.32%	672,414
Apr 16, 2026	6.18	6.18	5.95	6.03	6.03	-0.82%	881,155
Apr 15, 2026	6.19	6.19	5.97	6.08	6.08	1.00%	555,229
Apr 14, 2026	6.04	6.15	6.00	6.02	6.02	-1.31%	560,927
Apr 13, 2026	6.19	6.19	6.03	6.10	6.10	-1.45%	714,327
Apr 10, 2026	6.48	6.48	6.10	6.19	6.19	-1.28%	308,284
Apr 9, 2026	6.40	6.40	6.07	6.27	6.27	0.16%	337,937
Apr 8, 2026	6.10	6.35	6.10	6.26	6.26	3.13%	482,556
Apr 7, 2026	6.11	6.19	5.99	6.07	6.07	-0.49%	543,569
Apr 2, 2026	6.26	6.27	6.03	6.10	6.10	-2.09%	506,036
Apr 1, 2026	6.36	6.40	6.21	6.23	6.23	1.14%	514,497
Mar 31, 2026	6.13	6.21	6.06	6.16	6.16	-0.65%	870,926
Mar 30, 2026	6.23	6.38	6.12	6.20	6.20	-0.80%	529,732
Mar 27, 2026	6.58	6.58	6.20	6.25	6.25	-4.58%	923,962
Mar 26, 2026	6.64	6.64	6.38	6.55	6.55	0.61%	496,639
Mar 25, 2026	6.29	6.58	6.24	6.51	6.51	4.33%	1,295,151
Mar 24, 2026	6.29	6.29	6.11	6.24	6.24	1.30%	220,387
Mar 23, 2026	6.05	6.20	6.03	6.16	6.16	-1.44%	521,077
Mar 20, 2026	5.94	6.25	5.80	6.25	6.25	5.22%	2,316,251
Mar 19, 2026	6.10	6.10	5.94	5.94	5.94	-4.04%	354,334
Mar 18, 2026	6.20	6.41	6.14	6.19	6.19	-	312,170
Mar 17, 2026	6.20	6.33	6.08	6.19	6.19	-1.12%	466,457
Mar 16, 2026	6.31	6.34	6.22	6.26	6.26	0.97%	168,323
Mar 13, 2026	6.36	6.42	6.17	6.20	6.20	-4.02%	338,022
Mar 12, 2026	6.80	6.80	6.37	6.46	6.46	-4.58%	953,484