Skip to main content
Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
21.61
-0.91 (-4.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

Regis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.7522.7520.7021.6121.61-3.40%29,245
Feb 20, 202522.8223.2322.3222.3722.37-4.61%14,094
Feb 19, 202523.2524.1823.0123.4523.452.40%36,573
Feb 18, 202523.5024.4522.5022.9022.90-4.38%40,943
Feb 14, 202523.0023.9622.2223.9523.955.88%21,843
Feb 13, 202520.9922.7820.9922.6222.627.20%40,925
Feb 12, 202522.8923.6020.9921.1021.10-21.24%112,364
Feb 11, 202525.6427.0324.0026.7926.793.44%72,563
Feb 10, 202524.7526.0023.4125.9025.906.58%34,031
Feb 7, 202524.3824.3823.3224.3024.30-0.45%17,656
Feb 6, 202525.5425.5424.2224.4124.41-4.56%16,618
Feb 5, 202525.5426.0024.9725.5825.581.93%7,575
Feb 4, 202525.2727.3525.0325.0925.09-60,632
Feb 3, 202522.5325.1522.5325.0925.096.27%35,007
Jan 31, 202523.4123.9622.6223.6123.610.73%10,960
Jan 30, 202522.4623.6722.3923.4423.444.36%10,017
Jan 29, 202522.2622.6121.5022.4622.46-0.84%13,080
Jan 28, 202523.0623.7422.5722.6522.65-4.47%49,100
Jan 27, 202525.2325.2323.1123.7123.71-4.24%27,045
Jan 24, 202524.5025.0223.9824.7624.76-0.88%21,702
Jan 23, 202524.8424.9822.7524.9824.981.75%43,031
Jan 22, 202524.3824.9223.9824.5524.553.54%20,869
Jan 21, 202524.7025.1923.7123.7123.71-3.22%24,939
Jan 17, 202523.6525.2523.2624.5024.504.03%20,357
Jan 16, 202522.3523.6122.3523.5523.552.17%18,330
Jan 15, 202523.2024.9622.9623.0523.05-0.19%37,472
Jan 14, 202522.8023.2522.4923.1023.101.29%18,132
Jan 13, 202522.3823.2522.0022.8022.801.60%28,422
Jan 10, 202522.8223.1122.4422.4422.44-3.11%18,149
Jan 8, 202523.4023.4022.2623.1623.16-2.48%18,262
Jan 7, 202524.4124.4123.0523.7523.75-2.70%15,645
Jan 6, 202523.4724.8023.2524.4124.416.36%12,227
Jan 3, 202523.9023.9022.3522.9522.95-3.29%35,045
Jan 2, 202523.6024.4223.1023.7323.730.04%24,537
Dec 31, 202424.1825.0023.1523.7223.72-5.12%28,896
Dec 30, 202425.7825.7824.5525.0025.00-2.00%14,971
Dec 27, 202425.5025.9525.1425.5125.51-1.28%13,971
Dec 26, 202426.0426.3025.4025.8425.84-1.07%10,435
Dec 24, 202426.0027.1325.8126.1226.120.50%15,427
Dec 23, 202425.1526.5024.5425.9925.992.69%33,863
Dec 20, 202423.5025.5023.4725.3125.317.15%33,876
Dec 19, 202421.5024.4921.4923.6223.627.61%60,855
Dec 18, 202422.7023.9621.6221.9521.95-4.57%16,117
Dec 17, 202424.0524.3322.2723.0023.00-4.21%40,076
Dec 16, 202423.0324.3522.2624.0124.015.35%19,318
Dec 13, 202423.7923.7921.9622.7922.79-2.98%19,047
Dec 12, 202423.2524.6422.6723.4923.49-0.42%14,493
Dec 11, 202422.6223.8221.9023.5923.592.48%28,115
Dec 10, 202423.8624.0422.2523.0223.02-4.80%23,960
Dec 9, 202424.9525.7524.1024.1824.18-0.82%25,497
Dec 6, 202423.6024.3823.1724.3824.383.35%7,079
Dec 5, 202423.4524.3923.2723.5923.590.86%43,198
Dec 4, 202424.4924.7122.8023.3923.39-5.11%80,332
Dec 3, 202425.2425.2424.1024.6524.65-2.99%48,425
Dec 2, 202425.0025.7424.0425.4125.411.60%92,852
Nov 29, 202424.8825.8924.5925.0125.012.67%35,829
Nov 27, 202422.9024.8921.9924.3624.365.68%48,834
Nov 26, 202421.5123.2521.5123.0523.058.47%38,131
Nov 25, 202422.9623.0120.7721.2521.25-5.56%53,737
Nov 22, 202421.7822.9721.0122.5022.505.09%63,304
Nov 21, 202419.0121.9919.0021.4121.4112.39%90,320
Nov 20, 202418.9019.9118.9019.0519.052.36%18,340
Nov 19, 202418.6819.4818.5918.6118.611.81%47,499
Nov 18, 202417.6518.5717.4118.2818.285.30%29,856
Nov 15, 202417.7617.8517.0017.3617.36-3.56%59,602
Nov 14, 202418.1618.7917.6018.0018.001.18%69,103
Nov 13, 202418.6918.9917.4317.7917.79-5.27%69,327
Nov 12, 202419.2519.8418.2518.7818.78-2.09%76,583
Nov 11, 202419.0019.8318.1019.1819.181.00%65,896
Nov 8, 202419.0019.7018.4518.9918.99-0.05%66,720
Nov 7, 202420.0120.6018.8519.0019.00-7.14%65,042
Nov 6, 202424.3624.3619.0120.4620.46-12.45%147,396
Nov 5, 202422.2623.6521.6523.3723.377.20%42,215
Nov 4, 202422.4223.3121.6121.8021.80-4.30%51,772
Nov 1, 202423.8724.3622.5022.7822.78-2.98%49,886
Oct 31, 202424.0224.1022.9023.4823.48-3.61%18,295
Oct 30, 202423.8124.6023.8124.3624.362.22%8,119
Oct 29, 202425.0125.0823.6523.8323.83-4.30%40,686
Oct 28, 202424.1925.0123.7724.9024.904.67%39,140
Oct 25, 202424.1124.5023.1823.7923.79-1.37%10,767
Oct 24, 202424.1325.0323.0524.1224.12-74,753
Oct 23, 202425.9025.9023.9424.1224.12-7.05%57,736
Oct 22, 202425.8326.5525.4025.9525.951.61%41,056
Oct 21, 202426.4026.4924.5025.5425.54-3.26%30,902
Oct 18, 202426.1726.5025.6926.4026.40-0.34%44,816
Oct 17, 202427.2527.2525.6026.4926.49-1.89%10,603
Oct 16, 202426.9927.6926.3427.0027.001.16%8,197
Oct 15, 202427.2628.0026.5226.6926.69-0.93%17,756
Oct 14, 202426.7027.2025.3026.9426.940.11%32,336
Oct 11, 202427.5329.0026.5426.9126.91-1.46%99,555
Oct 10, 202426.7528.0026.0327.3127.311.19%46,919
Oct 9, 202425.0327.2325.0326.9926.997.87%37,973
Oct 8, 202425.9526.8525.0225.0225.02-5.55%22,105
Oct 7, 202427.2927.8525.8026.4926.49-2.93%52,205
Oct 4, 202426.9927.3926.2527.2927.293.80%39,329
Oct 3, 202427.7828.0326.2926.2926.29-5.60%40,301
Oct 2, 202426.3728.2025.8027.8527.856.22%47,779
Oct 1, 202427.4127.4125.1226.2226.22-4.69%103,152
Sep 30, 202427.4628.2126.6127.5127.51-0.90%69,936
Sep 27, 202426.6729.2826.5527.7627.765.51%77,744