Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
19.05
+0.44 (2.36%)
Nov 20, 2024, 4:00 PM EST - Market open
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 18.90 | 19.91 | 18.90 | 19.05 | 19.05 | 2.36% | 18,340 |
| Nov 19, 2024 | 18.68 | 19.48 | 18.59 | 18.61 | 18.61 | 1.81% | 47,499 |
| Nov 18, 2024 | 17.65 | 18.57 | 17.41 | 18.28 | 18.28 | 5.30% | 29,856 |
| Nov 15, 2024 | 17.76 | 17.85 | 17.00 | 17.36 | 17.36 | -3.56% | 59,602 |
| Nov 14, 2024 | 18.16 | 18.79 | 17.60 | 18.00 | 18.00 | 1.18% | 69,103 |
| Nov 13, 2024 | 18.69 | 18.99 | 17.43 | 17.79 | 17.79 | -5.27% | 69,327 |
| Nov 12, 2024 | 19.25 | 19.84 | 18.25 | 18.78 | 18.78 | -2.09% | 76,583 |
| Nov 11, 2024 | 19.00 | 19.83 | 18.10 | 19.18 | 19.18 | 1.00% | 65,896 |
| Nov 8, 2024 | 19.00 | 19.70 | 18.45 | 18.99 | 18.99 | -0.05% | 66,720 |
| Nov 7, 2024 | 20.01 | 20.60 | 18.85 | 19.00 | 19.00 | -7.14% | 65,042 |
| Nov 6, 2024 | 24.36 | 24.36 | 19.01 | 20.46 | 20.46 | -12.45% | 147,396 |
| Nov 5, 2024 | 22.26 | 23.65 | 21.65 | 23.37 | 23.37 | 7.20% | 42,215 |
| Nov 4, 2024 | 22.42 | 23.31 | 21.61 | 21.80 | 21.80 | -4.30% | 51,772 |
| Nov 1, 2024 | 23.87 | 24.36 | 22.50 | 22.78 | 22.78 | -2.98% | 49,886 |
| Oct 31, 2024 | 24.02 | 24.10 | 22.90 | 23.48 | 23.48 | -3.61% | 18,295 |
| Oct 30, 2024 | 23.81 | 24.60 | 23.81 | 24.36 | 24.36 | 2.22% | 8,119 |
| Oct 29, 2024 | 25.01 | 25.08 | 23.65 | 23.83 | 23.83 | -4.30% | 40,686 |
| Oct 28, 2024 | 24.19 | 25.01 | 23.77 | 24.90 | 24.90 | 4.67% | 39,140 |
| Oct 25, 2024 | 24.11 | 24.50 | 23.18 | 23.79 | 23.79 | -1.37% | 10,767 |
| Oct 24, 2024 | 24.13 | 25.03 | 23.05 | 24.12 | 24.12 | - | 74,753 |
| Oct 23, 2024 | 25.90 | 25.90 | 23.94 | 24.12 | 24.12 | -7.05% | 57,736 |
| Oct 22, 2024 | 25.83 | 26.55 | 25.40 | 25.95 | 25.95 | 1.61% | 41,056 |
| Oct 21, 2024 | 26.40 | 26.49 | 24.50 | 25.54 | 25.54 | -3.26% | 30,902 |
| Oct 18, 2024 | 26.17 | 26.50 | 25.69 | 26.40 | 26.40 | -0.34% | 44,816 |
| Oct 17, 2024 | 27.25 | 27.25 | 25.60 | 26.49 | 26.49 | -1.89% | 10,603 |
| Oct 16, 2024 | 26.99 | 27.69 | 26.34 | 27.00 | 27.00 | 1.16% | 8,197 |
| Oct 15, 2024 | 27.26 | 28.00 | 26.52 | 26.69 | 26.69 | -0.93% | 17,756 |
| Oct 14, 2024 | 26.70 | 27.20 | 25.30 | 26.94 | 26.94 | 0.11% | 32,336 |
| Oct 11, 2024 | 27.53 | 29.00 | 26.54 | 26.91 | 26.91 | -1.46% | 99,555 |
| Oct 10, 2024 | 26.75 | 28.00 | 26.03 | 27.31 | 27.31 | 1.19% | 46,919 |
| Oct 9, 2024 | 25.03 | 27.23 | 25.03 | 26.99 | 26.99 | 7.87% | 37,973 |
| Oct 8, 2024 | 25.95 | 26.85 | 25.02 | 25.02 | 25.02 | -5.55% | 22,105 |
| Oct 7, 2024 | 27.29 | 27.85 | 25.80 | 26.49 | 26.49 | -2.93% | 52,205 |
| Oct 4, 2024 | 26.99 | 27.39 | 26.25 | 27.29 | 27.29 | 3.80% | 39,329 |
| Oct 3, 2024 | 27.78 | 28.03 | 26.29 | 26.29 | 26.29 | -5.60% | 40,301 |
| Oct 2, 2024 | 26.37 | 28.20 | 25.80 | 27.85 | 27.85 | 6.22% | 47,779 |
| Oct 1, 2024 | 27.41 | 27.41 | 25.12 | 26.22 | 26.22 | -4.69% | 103,152 |
| Sep 30, 2024 | 27.46 | 28.21 | 26.61 | 27.51 | 27.51 | -0.90% | 69,936 |
| Sep 27, 2024 | 26.67 | 29.28 | 26.55 | 27.76 | 27.76 | 5.51% | 77,744 |
| Sep 26, 2024 | 26.82 | 26.82 | 25.67 | 26.31 | 26.31 | -2.01% | 39,423 |
| Sep 25, 2024 | 25.32 | 28.36 | 24.51 | 26.85 | 26.85 | 6.04% | 66,777 |
| Sep 24, 2024 | 23.57 | 25.50 | 23.40 | 25.32 | 25.32 | 7.29% | 49,761 |
| Sep 23, 2024 | 24.08 | 24.40 | 23.01 | 23.60 | 23.60 | -2.07% | 69,600 |
| Sep 20, 2024 | 26.02 | 26.02 | 23.71 | 24.10 | 24.10 | -6.70% | 50,095 |
| Sep 19, 2024 | 23.50 | 26.45 | 23.36 | 25.83 | 25.83 | 10.86% | 80,788 |
| Sep 18, 2024 | 23.60 | 24.11 | 23.01 | 23.30 | 23.30 | -2.14% | 44,919 |
| Sep 17, 2024 | 23.59 | 24.67 | 22.82 | 23.81 | 23.81 | 2.15% | 60,557 |
| Sep 16, 2024 | 24.60 | 24.90 | 22.97 | 23.31 | 23.31 | -4.93% | 78,793 |
| Sep 13, 2024 | 22.14 | 25.48 | 22.14 | 24.52 | 24.52 | 14.05% | 159,583 |
| Sep 12, 2024 | 19.67 | 21.50 | 19.67 | 21.50 | 21.50 | 10.60% | 82,278 |
| Sep 11, 2024 | 20.11 | 20.77 | 19.21 | 19.44 | 19.44 | -3.33% | 70,787 |
| Sep 10, 2024 | 20.75 | 20.99 | 19.73 | 20.11 | 20.11 | -2.57% | 51,869 |
| Sep 9, 2024 | 19.57 | 20.80 | 18.45 | 20.64 | 20.64 | 6.39% | 92,610 |
| Sep 6, 2024 | 18.70 | 19.95 | 17.30 | 19.40 | 19.40 | 4.08% | 89,073 |
| Sep 5, 2024 | 19.53 | 19.62 | 18.28 | 18.64 | 18.64 | -5.14% | 68,591 |
| Sep 4, 2024 | 19.90 | 19.90 | 19.30 | 19.65 | 19.65 | -1.26% | 44,291 |
| Sep 3, 2024 | 21.10 | 21.14 | 19.04 | 19.90 | 19.90 | -5.24% | 83,303 |
| Aug 30, 2024 | 22.65 | 23.20 | 20.88 | 21.00 | 21.00 | -7.89% | 96,214 |
| Aug 29, 2024 | 21.93 | 23.80 | 21.50 | 22.80 | 22.80 | 1.92% | 132,551 |
| Aug 28, 2024 | 23.50 | 24.60 | 20.49 | 22.37 | 22.37 | -0.13% | 228,211 |
| Aug 27, 2024 | 21.90 | 23.22 | 21.53 | 22.40 | 22.40 | 3.75% | 65,332 |
| Aug 26, 2024 | 22.91 | 23.17 | 21.25 | 21.59 | 21.59 | -6.37% | 91,593 |
| Aug 23, 2024 | 20.00 | 23.60 | 20.00 | 23.06 | 23.06 | 18.87% | 131,456 |
| Aug 22, 2024 | 22.46 | 23.20 | 19.23 | 19.40 | 19.40 | -13.24% | 258,531 |
| Aug 21, 2024 | 22.64 | 23.75 | 22.22 | 22.36 | 22.36 | -1.50% | 47,467 |
| Aug 20, 2024 | 23.56 | 23.57 | 22.28 | 22.70 | 22.70 | -1.73% | 65,400 |
| Aug 19, 2024 | 22.80 | 23.29 | 22.00 | 23.10 | 23.10 | 1.45% | 34,213 |
| Aug 16, 2024 | 23.62 | 24.60 | 22.50 | 22.77 | 22.77 | -5.68% | 63,892 |
| Aug 15, 2024 | 23.10 | 24.82 | 23.00 | 24.14 | 24.14 | 6.06% | 52,922 |
| Aug 14, 2024 | 24.08 | 25.35 | 22.76 | 22.76 | 22.76 | -3.15% | 94,188 |
| Aug 13, 2024 | 21.71 | 25.00 | 21.71 | 23.50 | 23.50 | 6.58% | 67,386 |
| Aug 12, 2024 | 22.05 | 22.33 | 21.03 | 22.05 | 22.05 | 2.56% | 28,728 |
| Aug 9, 2024 | 23.03 | 23.62 | 20.51 | 21.50 | 21.50 | -4.49% | 120,672 |
| Aug 8, 2024 | 25.50 | 26.00 | 22.51 | 22.51 | 22.51 | -11.41% | 83,089 |
| Aug 7, 2024 | 26.00 | 28.10 | 25.05 | 25.41 | 25.41 | -1.01% | 74,548 |
| Aug 6, 2024 | 24.00 | 26.00 | 23.23 | 25.67 | 25.67 | 8.82% | 32,407 |
| Aug 5, 2024 | 22.03 | 23.88 | 21.08 | 23.59 | 23.59 | -1.67% | 185,949 |
| Aug 2, 2024 | 24.03 | 25.00 | 22.62 | 23.99 | 23.99 | -4.99% | 166,569 |
| Aug 1, 2024 | 26.68 | 27.10 | 24.29 | 25.25 | 25.25 | -6.38% | 101,917 |
| Jul 31, 2024 | 25.77 | 27.29 | 25.00 | 26.97 | 26.97 | 2.98% | 115,050 |
| Jul 30, 2024 | 31.76 | 31.93 | 25.83 | 26.19 | 26.19 | -15.98% | 200,126 |
| Jul 29, 2024 | 33.50 | 34.00 | 30.32 | 31.17 | 31.17 | -7.64% | 100,714 |
| Jul 26, 2024 | 33.81 | 35.50 | 33.53 | 33.75 | 33.75 | -0.74% | 66,970 |
| Jul 25, 2024 | 32.32 | 34.28 | 32.00 | 34.00 | 34.00 | -1.45% | 89,900 |
| Jul 24, 2024 | 30.00 | 34.84 | 29.96 | 34.50 | 34.50 | 10.26% | 198,722 |
| Jul 23, 2024 | 28.00 | 31.30 | 27.51 | 31.29 | 31.29 | 10.53% | 127,395 |
| Jul 22, 2024 | 28.00 | 28.78 | 26.95 | 28.31 | 28.31 | -0.14% | 166,881 |
| Jul 19, 2024 | 22.73 | 28.96 | 22.73 | 28.35 | 28.35 | 24.67% | 278,927 |
| Jul 18, 2024 | 21.19 | 23.00 | 20.69 | 22.74 | 22.74 | 7.31% | 78,352 |
| Jul 17, 2024 | 21.00 | 21.19 | 20.60 | 21.19 | 21.19 | 0.95% | 52,088 |
| Jul 16, 2024 | 20.78 | 21.84 | 20.78 | 20.99 | 20.99 | 0.72% | 71,033 |
| Jul 15, 2024 | 20.33 | 21.30 | 20.21 | 20.84 | 20.84 | 1.12% | 77,104 |
| Jul 12, 2024 | 21.32 | 21.77 | 19.77 | 20.61 | 20.61 | -3.33% | 96,539 |
| Jul 11, 2024 | 19.90 | 21.89 | 19.90 | 21.32 | 21.32 | 6.33% | 71,559 |
| Jul 10, 2024 | 21.35 | 22.00 | 20.05 | 20.05 | 20.05 | -6.87% | 66,322 |
| Jul 9, 2024 | 21.74 | 22.50 | 21.11 | 21.53 | 21.53 | -1.96% | 58,386 |
| Jul 8, 2024 | 23.68 | 23.68 | 21.57 | 21.96 | 21.96 | -4.52% | 136,012 |
| Jul 5, 2024 | 21.21 | 23.80 | 21.21 | 23.00 | 23.00 | 7.98% | 188,802 |
| Jul 3, 2024 | 19.25 | 22.00 | 19.15 | 21.30 | 21.30 | 10.65% | 149,713 |
| Jul 2, 2024 | 18.17 | 20.90 | 18.17 | 19.25 | 19.25 | 1.32% | 232,578 |