Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
26.79
-0.15 (-0.56%)
At close: Nov 21, 2025, 4:00 PM EST
26.76
-0.03 (-0.11%)
After-hours: Nov 21, 2025, 4:10 PM EST
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 27.00 | 27.00 | 26.72 | 26.79 | 26.79 | -0.56% | 6,555 |
| Nov 20, 2025 | 26.00 | 27.00 | 26.00 | 26.94 | 26.94 | 1.01% | 12,073 |
| Nov 19, 2025 | 26.12 | 26.67 | 26.12 | 26.67 | 26.67 | 3.21% | 5,713 |
| Nov 18, 2025 | 26.05 | 26.74 | 25.84 | 25.84 | 25.84 | -4.12% | 14,382 |
| Nov 17, 2025 | 26.49 | 27.51 | 26.29 | 26.95 | 26.95 | 3.06% | 20,334 |
| Nov 14, 2025 | 26.75 | 26.75 | 26.10 | 26.15 | 26.15 | -3.90% | 10,687 |
| Nov 13, 2025 | 28.01 | 29.00 | 26.75 | 27.21 | 27.21 | -2.82% | 24,185 |
| Nov 12, 2025 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | 0.18% | 37,007 |
| Nov 11, 2025 | 27.95 | 28.25 | 27.39 | 27.95 | 27.95 | 1.64% | 6,098 |
| Nov 10, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | - | 7,357 |
| Nov 7, 2025 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | -5.37% | 5,628 |
| Nov 6, 2025 | 29.01 | 29.55 | 28.70 | 29.06 | 29.06 | 0.17% | 4,709 |
| Nov 5, 2025 | 28.92 | 29.64 | 28.76 | 29.01 | 29.01 | -1.16% | 5,063 |
| Nov 4, 2025 | 29.16 | 29.42 | 28.75 | 29.35 | 29.35 | -0.51% | 5,400 |
| Nov 3, 2025 | 30.10 | 30.24 | 29.47 | 29.50 | 29.50 | -1.42% | 6,224 |
| Oct 31, 2025 | 30.00 | 30.00 | 29.60 | 29.93 | 29.93 | -1.76% | 3,534 |
| Oct 30, 2025 | 29.80 | 30.50 | 29.80 | 30.46 | 30.46 | 1.20% | 14,480 |
| Oct 29, 2025 | 29.95 | 30.10 | 29.85 | 30.10 | 30.10 | 0.20% | 3,545 |
| Oct 28, 2025 | 29.86 | 30.42 | 29.75 | 30.04 | 30.04 | 0.64% | 4,536 |
| Oct 27, 2025 | 30.33 | 30.33 | 29.21 | 29.85 | 29.85 | -2.00% | 10,302 |
| Oct 24, 2025 | 29.51 | 30.50 | 29.51 | 30.46 | 30.46 | 3.04% | 29,358 |
| Oct 23, 2025 | 29.70 | 29.88 | 29.56 | 29.56 | 29.56 | -1.10% | 2,743 |
| Oct 22, 2025 | 30.00 | 30.12 | 29.50 | 29.89 | 29.89 | -1.90% | 4,455 |
| Oct 21, 2025 | 30.08 | 30.47 | 30.00 | 30.47 | 30.47 | -0.07% | 3,855 |
| Oct 20, 2025 | 30.20 | 30.50 | 29.95 | 30.49 | 30.49 | 0.66% | 10,936 |
| Oct 17, 2025 | 29.81 | 30.30 | 29.33 | 30.29 | 30.29 | -0.53% | 4,425 |
| Oct 16, 2025 | 30.37 | 30.47 | 29.85 | 30.45 | 30.45 | 1.94% | 6,978 |
| Oct 15, 2025 | 30.70 | 31.50 | 29.87 | 29.87 | 29.87 | -1.55% | 15,429 |
| Oct 14, 2025 | 30.53 | 30.89 | 30.28 | 30.34 | 30.34 | -1.46% | 10,270 |
| Oct 13, 2025 | 29.50 | 30.79 | 28.74 | 30.79 | 30.79 | 5.23% | 41,457 |
| Oct 10, 2025 | 30.00 | 30.89 | 29.21 | 29.26 | 29.26 | -2.79% | 14,411 |
| Oct 9, 2025 | 30.32 | 30.62 | 29.88 | 30.10 | 30.10 | -2.24% | 4,730 |
| Oct 8, 2025 | 30.08 | 30.79 | 29.75 | 30.79 | 30.79 | 2.36% | 4,853 |
| Oct 7, 2025 | 30.15 | 30.93 | 29.88 | 30.08 | 30.08 | -0.23% | 25,815 |
| Oct 6, 2025 | 29.51 | 30.50 | 29.21 | 30.15 | 30.15 | 1.93% | 27,401 |
| Oct 3, 2025 | 29.23 | 29.82 | 28.41 | 29.58 | 29.58 | 0.44% | 8,517 |
| Oct 2, 2025 | 29.87 | 29.87 | 29.00 | 29.45 | 29.45 | -0.67% | 5,205 |
| Oct 1, 2025 | 28.28 | 29.90 | 28.28 | 29.65 | 29.65 | 1.72% | 10,088 |
| Sep 30, 2025 | 28.30 | 29.24 | 28.16 | 29.15 | 29.15 | 2.19% | 10,914 |
| Sep 29, 2025 | 28.70 | 28.78 | 28.24 | 28.53 | 28.53 | -0.38% | 4,568 |
| Sep 26, 2025 | 26.56 | 29.32 | 26.56 | 28.64 | 28.64 | 7.81% | 14,644 |
| Sep 25, 2025 | 27.15 | 27.44 | 26.50 | 26.56 | 26.56 | -3.49% | 9,495 |
| Sep 24, 2025 | 27.95 | 27.95 | 27.23 | 27.52 | 27.52 | -0.90% | 17,089 |
| Sep 23, 2025 | 27.70 | 28.06 | 27.50 | 27.77 | 27.77 | 0.51% | 11,844 |
| Sep 22, 2025 | 28.00 | 28.47 | 27.50 | 27.63 | 27.63 | -2.26% | 12,422 |
| Sep 19, 2025 | 28.78 | 29.08 | 27.84 | 28.27 | 28.27 | -0.70% | 17,796 |
| Sep 18, 2025 | 28.24 | 30.00 | 28.00 | 28.47 | 28.47 | -0.04% | 60,320 |
| Sep 17, 2025 | 28.73 | 28.76 | 27.50 | 28.48 | 28.48 | 0.11% | 17,766 |
| Sep 16, 2025 | 29.83 | 29.83 | 27.71 | 28.45 | 28.45 | -3.85% | 28,921 |
| Sep 15, 2025 | 29.01 | 30.29 | 29.01 | 29.59 | 29.59 | 1.86% | 63,398 |