Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
29.05
+0.67 (2.36%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.58 | 29.05 | 27.63 | 29.05 | 29.05 | 2.36% | 37,158 |
| 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 |
| Jul 29, 2025 | 20.08 | 20.08 | 19.51 | 19.75 | 19.75 | -1.53% | 9,053 |
| Jul 28, 2025 | 20.32 | 20.65 | 19.52 | 20.06 | 20.06 | -1.30% | 36,705 |
| Jul 25, 2025 | 21.10 | 21.42 | 20.05 | 20.32 | 20.32 | -4.11% | 21,902 |
| Jul 24, 2025 | 21.54 | 21.59 | 20.59 | 21.19 | 21.19 | -1.49% | 5,483 |
| Jul 23, 2025 | 21.51 | 21.69 | 21.18 | 21.51 | 21.51 | -0.83% | 9,466 |
| Jul 22, 2025 | 21.00 | 21.74 | 21.00 | 21.69 | 21.69 | 3.29% | 13,843 |
| Jul 21, 2025 | 22.45 | 22.45 | 20.68 | 21.00 | 21.00 | -6.42% | 24,852 |
| Jul 18, 2025 | 23.50 | 23.50 | 21.93 | 22.44 | 22.44 | -3.69% | 21,143 |
| Jul 17, 2025 | 22.84 | 23.61 | 22.83 | 23.30 | 23.30 | 2.19% | 8,583 |
| Jul 16, 2025 | 22.74 | 23.25 | 22.26 | 22.80 | 22.80 | -0.70% | 6,695 |
| Jul 15, 2025 | 23.29 | 23.50 | 22.08 | 22.96 | 22.96 | 0.92% | 8,182 |
| Jul 14, 2025 | 23.09 | 24.00 | 22.63 | 22.75 | 22.75 | -1.47% | 12,936 |
| Jul 11, 2025 | 23.33 | 23.64 | 23.09 | 23.09 | 23.09 | -2.37% | 4,410 |
| Jul 10, 2025 | 23.23 | 24.20 | 23.00 | 23.65 | 23.65 | 1.07% | 12,450 |
| Jul 9, 2025 | 23.45 | 23.45 | 22.28 | 23.40 | 23.40 | 0.65% | 2,827 |
| Jul 8, 2025 | 23.26 | 24.01 | 23.03 | 23.25 | 23.25 | -0.90% | 13,592 |
| Jul 7, 2025 | 23.00 | 23.75 | 22.79 | 23.46 | 23.46 | 1.23% | 5,972 |
| Jul 3, 2025 | 22.52 | 23.18 | 22.49 | 23.18 | 23.18 | 3.83% | 8,267 |