Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
30.79
+0.71 (2.36%)
At close: Oct 8, 2025, 4:00 PM EDT
29.75
-1.04 (-3.38%)
After-hours: Oct 8, 2025, 4:42 PM EDT
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.08 | 30.79 | 29.75 | 30.79 | 30.79 | 2.36% | 4,852 |
| Oct 7, 2025 | 30.15 | 30.93 | 29.88 | 30.08 | 30.08 | -0.23% | 25,815 |
| Oct 6, 2025 | 29.51 | 30.50 | 29.21 | 30.15 | 30.15 | 1.93% | 27,401 |
| Oct 3, 2025 | 29.23 | 29.82 | 28.41 | 29.58 | 29.58 | 0.44% | 8,517 |
| Oct 2, 2025 | 29.87 | 29.87 | 29.00 | 29.45 | 29.45 | -0.67% | 5,205 |
| Oct 1, 2025 | 28.28 | 29.90 | 28.28 | 29.65 | 29.65 | 1.72% | 10,088 |
| Sep 30, 2025 | 28.30 | 29.24 | 28.16 | 29.15 | 29.15 | 2.19% | 10,914 |
| Sep 29, 2025 | 28.70 | 28.78 | 28.24 | 28.53 | 28.53 | -0.38% | 4,568 |
| Sep 26, 2025 | 26.56 | 29.32 | 26.56 | 28.64 | 28.64 | 7.81% | 14,644 |
| Sep 25, 2025 | 27.15 | 27.44 | 26.50 | 26.56 | 26.56 | -3.49% | 9,495 |
| Sep 24, 2025 | 27.95 | 27.95 | 27.23 | 27.52 | 27.52 | -0.90% | 17,089 |
| Sep 23, 2025 | 27.70 | 28.06 | 27.50 | 27.77 | 27.77 | 0.51% | 11,844 |
| Sep 22, 2025 | 28.00 | 28.47 | 27.50 | 27.63 | 27.63 | -2.26% | 12,422 |
| Sep 19, 2025 | 28.78 | 29.08 | 27.84 | 28.27 | 28.27 | -0.70% | 17,796 |
| Sep 18, 2025 | 28.24 | 30.00 | 28.00 | 28.47 | 28.47 | -0.04% | 60,320 |
| Sep 17, 2025 | 28.73 | 28.76 | 27.50 | 28.48 | 28.48 | 0.11% | 17,766 |
| Sep 16, 2025 | 29.83 | 29.83 | 27.71 | 28.45 | 28.45 | -3.85% | 28,921 |
| Sep 15, 2025 | 29.01 | 30.29 | 29.01 | 29.59 | 29.59 | 1.86% | 63,398 |
| Sep 12, 2025 | 28.58 | 29.05 | 27.63 | 29.05 | 29.05 | 2.36% | 37,215 |
| Sep 11, 2025 | 27.46 | 28.95 | 27.46 | 28.38 | 28.38 | 3.69% | 21,813 |
| Sep 10, 2025 | 26.77 | 28.21 | 26.77 | 27.37 | 27.37 | 2.55% | 32,448 |
| Sep 9, 2025 | 26.29 | 26.79 | 26.10 | 26.69 | 26.69 | 2.12% | 23,622 |
| Sep 8, 2025 | 24.26 | 26.14 | 24.21 | 26.14 | 26.14 | 8.13% | 36,246 |
| Sep 5, 2025 | 22.60 | 24.25 | 22.54 | 24.17 | 24.17 | 7.47% | 44,103 |
| Sep 4, 2025 | 24.07 | 24.16 | 22.00 | 22.49 | 22.49 | -6.56% | 39,804 |
| Sep 3, 2025 | 23.45 | 25.58 | 22.50 | 24.07 | 24.07 | 8.86% | 77,913 |
| Sep 2, 2025 | 22.15 | 22.44 | 22.10 | 22.11 | 22.11 | -0.18% | 18,437 |
| Aug 29, 2025 | 20.99 | 22.24 | 20.66 | 22.15 | 22.15 | 5.63% | 4,965 |
| Aug 28, 2025 | 22.85 | 22.85 | 20.96 | 20.97 | 20.97 | -7.01% | 13,586 |
| Aug 27, 2025 | 22.45 | 22.59 | 22.00 | 22.55 | 22.55 | 0.27% | 12,597 |
| Aug 26, 2025 | 20.42 | 22.49 | 20.38 | 22.49 | 22.49 | 11.06% | 8,456 |
| Aug 25, 2025 | 20.50 | 20.50 | 20.13 | 20.25 | 20.25 | 1.50% | 1,974 |
| Aug 22, 2025 | 19.04 | 20.50 | 19.04 | 19.95 | 19.95 | 4.78% | 14,299 |
| Aug 21, 2025 | 19.55 | 19.55 | 19.00 | 19.04 | 19.04 | 0.26% | 2,802 |
| Aug 20, 2025 | 19.72 | 19.84 | 18.56 | 18.99 | 18.99 | -1.91% | 16,306 |
| Aug 19, 2025 | 19.72 | 19.72 | 19.19 | 19.36 | 19.36 | 0.52% | 4,334 |
| Aug 18, 2025 | 19.32 | 19.80 | 19.26 | 19.26 | 19.26 | -1.58% | 4,092 |
| Aug 15, 2025 | 19.28 | 19.76 | 19.23 | 19.57 | 19.57 | 0.62% | 11,354 |
| Aug 14, 2025 | 19.51 | 19.77 | 19.16 | 19.45 | 19.45 | 0.99% | 2,908 |
| Aug 13, 2025 | 19.62 | 19.75 | 19.17 | 19.26 | 19.26 | -0.41% | 4,983 |
| Aug 12, 2025 | 19.38 | 19.43 | 18.99 | 19.34 | 19.34 | 2.06% | 3,904 |
| Aug 11, 2025 | 19.45 | 19.55 | 18.91 | 18.95 | 18.95 | -2.42% | 11,823 |
| Aug 8, 2025 | 19.80 | 19.85 | 19.30 | 19.42 | 19.42 | -1.67% | 6,166 |
| Aug 7, 2025 | 19.90 | 19.99 | 19.66 | 19.75 | 19.75 | -0.15% | 3,742 |
| Aug 6, 2025 | 19.75 | 19.82 | 19.27 | 19.78 | 19.78 | 2.43% | 3,925 |
| Aug 5, 2025 | 19.25 | 19.75 | 19.25 | 19.31 | 19.31 | -0.05% | 6,319 |
| Aug 4, 2025 | 19.01 | 19.35 | 18.83 | 19.32 | 19.32 | 2.09% | 5,504 |
| Aug 1, 2025 | 18.69 | 19.72 | 18.20 | 18.93 | 18.93 | 1.20% | 10,263 |
| Jul 31, 2025 | 19.18 | 19.18 | 18.51 | 18.70 | 18.70 | -2.25% | 13,175 |
| Jul 30, 2025 | 19.52 | 19.83 | 19.00 | 19.13 | 19.13 | -3.14% | 27,519 |