Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
30.10
+0.06 (0.20%)
At close: Oct 29, 2025, 4:00 PM EDT
30.14
+0.04 (0.13%)
After-hours: Oct 29, 2025, 4:01 PM EDT

Regis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202529.8630.4229.7530.0430.040.64%4,536
Oct 27, 202530.3330.3329.2129.8529.85-2.00%10,302
Oct 24, 202529.5130.5029.5130.4630.463.04%29,358
Oct 23, 202529.7029.8829.5629.5629.56-1.10%2,743
Oct 22, 202530.0030.1229.5029.8929.89-1.90%4,455
Oct 21, 202530.0830.4730.0030.4730.47-0.07%3,855
Oct 20, 202530.2030.5029.9530.4930.490.66%10,936
Oct 17, 202529.8130.3029.3330.2930.29-0.53%4,425
Oct 16, 202530.3730.4729.8530.4530.451.94%6,978
Oct 15, 202530.7031.5029.8729.8729.87-1.55%15,429
Oct 14, 202530.5330.8930.2830.3430.34-1.46%10,270
Oct 13, 202529.5030.7928.7430.7930.795.23%41,457
Oct 10, 202530.0030.8929.2129.2629.26-2.79%14,411
Oct 9, 202530.3230.6229.8830.1030.10-2.24%4,730
Oct 8, 202530.0830.7929.7530.7930.792.36%4,853
Oct 7, 202530.1530.9329.8830.0830.08-0.23%25,815
Oct 6, 202529.5130.5029.2130.1530.151.93%27,401
Oct 3, 202529.2329.8228.4129.5829.580.44%8,517
Oct 2, 202529.8729.8729.0029.4529.45-0.67%5,205
Oct 1, 202528.2829.9028.2829.6529.651.72%10,088
Sep 30, 202528.3029.2428.1629.1529.152.19%10,914
Sep 29, 202528.7028.7828.2428.5328.53-0.38%4,568
Sep 26, 202526.5629.3226.5628.6428.647.81%14,644
Sep 25, 202527.1527.4426.5026.5626.56-3.49%9,495
Sep 24, 202527.9527.9527.2327.5227.52-0.90%17,089
Sep 23, 202527.7028.0627.5027.7727.770.51%11,844
Sep 22, 202528.0028.4727.5027.6327.63-2.26%12,422
Sep 19, 202528.7829.0827.8428.2728.27-0.70%17,796
Sep 18, 202528.2430.0028.0028.4728.47-0.04%60,320
Sep 17, 202528.7328.7627.5028.4828.480.11%17,766
Sep 16, 202529.8329.8327.7128.4528.45-3.85%28,921
Sep 15, 202529.0130.2929.0129.5929.591.86%63,398
Sep 12, 202528.5829.0527.6329.0529.052.36%37,215
Sep 11, 202527.4628.9527.4628.3828.383.69%21,813
Sep 10, 202526.7728.2126.7727.3727.372.55%32,448
Sep 9, 202526.2926.7926.1026.6926.692.12%23,622
Sep 8, 202524.2626.1424.2126.1426.148.13%36,246
Sep 5, 202522.6024.2522.5424.1724.177.47%44,103
Sep 4, 202524.0724.1622.0022.4922.49-6.56%39,804
Sep 3, 202523.4525.5822.5024.0724.078.86%77,913
Sep 2, 202522.1522.4422.1022.1122.11-0.18%18,437
Aug 29, 202520.9922.2420.6622.1522.155.63%4,965
Aug 28, 202522.8522.8520.9620.9720.97-7.01%13,586
Aug 27, 202522.4522.5922.0022.5522.550.27%12,597
Aug 26, 202520.4222.4920.3822.4922.4911.06%8,456
Aug 25, 202520.5020.5020.1320.2520.251.50%1,974
Aug 22, 202519.0420.5019.0419.9519.954.78%14,299
Aug 21, 202519.5519.5519.0019.0419.040.26%2,802
Aug 20, 202519.7219.8418.5618.9918.99-1.91%16,306
Aug 19, 202519.7219.7219.1919.3619.360.52%4,334