Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
22.65
+0.71 (3.24%)
At close: Jun 27, 2025, 4:00 PM
21.97
-0.68 (-3.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.14 | 22.65 | 21.51 | 22.65 | 22.65 | 3.24% | 12,781 |
| Jun 26, 2025 | 21.00 | 22.00 | 21.00 | 21.94 | 21.94 | 4.43% | 5,723 |
| Jun 25, 2025 | 21.20 | 21.91 | 20.80 | 21.01 | 21.01 | 0.05% | 5,549 |
| Jun 24, 2025 | 21.45 | 21.59 | 20.76 | 21.00 | 21.00 | 1.20% | 13,153 |
| Jun 23, 2025 | 20.76 | 21.51 | 20.75 | 20.75 | 20.75 | - | 9,195 |
| Jun 20, 2025 | 21.58 | 21.78 | 20.75 | 20.75 | 20.75 | -3.76% | 7,826 |
| Jun 18, 2025 | 22.75 | 22.75 | 21.51 | 21.56 | 21.56 | -3.36% | 26,407 |
| Jun 17, 2025 | 22.97 | 23.68 | 22.25 | 22.31 | 22.31 | 0.27% | 12,425 |
| Jun 16, 2025 | 22.82 | 23.33 | 22.09 | 22.25 | 22.25 | -3.09% | 11,022 |
| Jun 13, 2025 | 22.60 | 22.96 | 22.50 | 22.96 | 22.96 | 1.64% | 4,707 |
| Jun 12, 2025 | 22.62 | 23.00 | 22.50 | 22.59 | 22.59 | 0.44% | 3,591 |
| Jun 11, 2025 | 22.11 | 22.74 | 21.68 | 22.49 | 22.49 | 1.63% | 4,197 |
| Jun 10, 2025 | 22.78 | 23.30 | 22.13 | 22.13 | 22.13 | -3.15% | 8,988 |
| Jun 9, 2025 | 23.00 | 23.45 | 22.27 | 22.85 | 22.85 | -1.04% | 6,054 |
| Jun 6, 2025 | 22.70 | 23.09 | 22.25 | 23.09 | 23.09 | 4.24% | 5,335 |
| Jun 5, 2025 | 22.22 | 22.64 | 21.91 | 22.15 | 22.15 | -2.64% | 3,449 |
| Jun 4, 2025 | 22.38 | 22.75 | 21.85 | 22.75 | 22.75 | 1.93% | 4,773 |
| Jun 3, 2025 | 21.80 | 22.94 | 21.80 | 22.32 | 22.32 | 0.22% | 5,449 |
| Jun 2, 2025 | 22.19 | 22.49 | 22.17 | 22.27 | 22.27 | 2.34% | 2,457 |
| May 30, 2025 | 22.49 | 22.58 | 21.42 | 21.76 | 21.76 | -3.29% | 5,503 |
| May 29, 2025 | 22.91 | 22.91 | 21.80 | 22.50 | 22.50 | -4.17% | 6,234 |
| May 28, 2025 | 23.11 | 23.98 | 22.19 | 23.48 | 23.48 | -1.34% | 10,206 |
| May 27, 2025 | 23.60 | 24.50 | 23.40 | 23.80 | 23.80 | 1.84% | 20,090 |
| May 23, 2025 | 22.33 | 23.95 | 22.01 | 23.37 | 23.37 | 4.75% | 24,912 |
| May 22, 2025 | 21.35 | 22.55 | 20.55 | 22.31 | 22.31 | 4.99% | 16,025 |
| May 21, 2025 | 21.44 | 21.99 | 20.96 | 21.25 | 21.25 | -2.51% | 7,452 |
| May 20, 2025 | 21.75 | 22.14 | 21.62 | 21.80 | 21.80 | 1.39% | 2,749 |
| May 19, 2025 | 21.03 | 22.42 | 19.78 | 21.50 | 21.50 | 3.76% | 12,279 |
| May 16, 2025 | 20.13 | 21.54 | 20.13 | 20.72 | 20.72 | -1.15% | 7,361 |
| May 15, 2025 | 21.57 | 22.00 | 20.69 | 20.96 | 20.96 | -1.36% | 22,794 |
| May 14, 2025 | 21.47 | 22.00 | 19.50 | 21.25 | 21.25 | 0.95% | 29,875 |
| May 13, 2025 | 20.69 | 23.56 | 20.03 | 21.05 | 21.05 | 10.04% | 89,247 |
| May 12, 2025 | 19.68 | 19.68 | 18.86 | 19.13 | 19.13 | 0.10% | 4,717 |
| May 9, 2025 | 19.17 | 19.23 | 18.89 | 19.11 | 19.11 | 0.32% | 2,729 |
| May 8, 2025 | 18.50 | 19.60 | 18.50 | 19.05 | 19.05 | 2.04% | 13,950 |
| May 7, 2025 | 17.54 | 19.03 | 17.50 | 18.67 | 18.67 | 1.03% | 4,282 |
| May 6, 2025 | 18.15 | 18.51 | 17.75 | 18.48 | 18.48 | 1.04% | 5,395 |
| May 5, 2025 | 18.82 | 18.85 | 18.15 | 18.29 | 18.29 | -5.31% | 3,801 |
| May 2, 2025 | 19.48 | 19.48 | 19.00 | 19.32 | 19.32 | -0.80% | 2,660 |
| May 1, 2025 | 19.50 | 19.50 | 18.69 | 19.47 | 19.47 | 2.69% | 5,519 |
| Apr 30, 2025 | 17.86 | 19.42 | 17.86 | 18.96 | 18.96 | 5.33% | 3,626 |
| Apr 29, 2025 | 19.08 | 19.08 | 17.77 | 18.00 | 18.00 | -2.60% | 4,872 |
| Apr 28, 2025 | 18.56 | 19.50 | 18.48 | 18.48 | 18.48 | 1.65% | 14,223 |
| Apr 25, 2025 | 17.66 | 19.00 | 17.66 | 18.18 | 18.18 | -3.04% | 14,134 |
| Apr 24, 2025 | 17.95 | 18.75 | 17.17 | 18.75 | 18.75 | 7.27% | 9,534 |
| Apr 23, 2025 | 17.99 | 17.99 | 17.48 | 17.48 | 17.48 | -1.19% | 4,356 |
| Apr 22, 2025 | 17.96 | 18.10 | 16.87 | 17.69 | 17.69 | 0.80% | 11,954 |
| Apr 21, 2025 | 16.59 | 17.67 | 16.59 | 17.55 | 17.55 | 3.30% | 4,668 |
| Apr 17, 2025 | 17.30 | 17.99 | 16.60 | 16.99 | 16.99 | -3.90% | 5,230 |
| Apr 16, 2025 | 17.25 | 17.68 | 16.84 | 17.68 | 17.68 | 0.80% | 9,036 |