Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
18.63
-0.07 (-0.37%)
At close: Aug 1, 2025, 4:00 PM
18.94
+0.31 (1.66%)
After-hours: Aug 1, 2025, 4:10 PM EDT

Regis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202518.6919.7218.2018.9318.931.20%10,263
Jul 31, 202519.1819.1818.5118.7018.70-2.25%13,175
Jul 30, 202519.5219.8319.0019.1319.13-3.14%27,519
Jul 29, 202520.0820.0819.5119.7519.75-1.53%9,053
Jul 28, 202520.3220.6519.5220.0620.06-1.30%36,705
Jul 25, 202521.1021.4220.0520.3220.32-4.11%21,902
Jul 24, 202521.5421.5920.5921.1921.19-1.49%5,483
Jul 23, 202521.5121.6921.1821.5121.51-0.83%9,466
Jul 22, 202521.0021.7421.0021.6921.693.29%13,843
Jul 21, 202522.4522.4520.6821.0021.00-6.42%24,852
Jul 18, 202523.5023.5021.9322.4422.44-3.69%21,143
Jul 17, 202522.8423.6122.8323.3023.302.19%8,583
Jul 16, 202522.7423.2522.2622.8022.80-0.70%6,695
Jul 15, 202523.2923.5022.0822.9622.960.92%8,182
Jul 14, 202523.0924.0022.6322.7522.75-1.47%12,936
Jul 11, 202523.3323.6423.0923.0923.09-2.37%4,410
Jul 10, 202523.2324.2023.0023.6523.651.07%12,450
Jul 9, 202523.4523.4522.2823.4023.400.65%2,827
Jul 8, 202523.2624.0123.0323.2523.25-0.90%13,592
Jul 7, 202523.0023.7522.7923.4623.461.23%5,972
Jul 3, 202522.5223.1822.4923.1823.183.83%8,267
Jul 2, 202521.8922.5221.7622.3222.321.41%7,180
Jul 1, 202522.0922.6721.8022.0122.01-1.31%11,231
Jun 30, 202522.5722.6522.0622.3022.30-1.54%12,151
Jun 27, 202522.1422.6521.5122.6522.653.24%12,781
Jun 26, 202521.0022.0021.0021.9421.944.43%5,723
Jun 25, 202521.2021.9120.8021.0121.010.05%5,549
Jun 24, 202521.4521.5920.7621.0021.001.20%13,153
Jun 23, 202520.7621.5120.7520.7520.75-9,195
Jun 20, 202521.5821.7820.7520.7520.75-3.76%7,826
Jun 18, 202522.7522.7521.5121.5621.56-3.36%26,407
Jun 17, 202522.9723.6822.2522.3122.310.27%12,425
Jun 16, 202522.8223.3322.0922.2522.25-3.09%11,022
Jun 13, 202522.6022.9622.5022.9622.961.64%4,707
Jun 12, 202522.6223.0022.5022.5922.590.44%3,591
Jun 11, 202522.1122.7421.6822.4922.491.63%4,197
Jun 10, 202522.7823.3022.1322.1322.13-3.15%8,988
Jun 9, 202523.0023.4522.2722.8522.85-1.04%6,054
Jun 6, 202522.7023.0922.2523.0923.094.24%5,335
Jun 5, 202522.2222.6421.9122.1522.15-2.64%3,449
Jun 4, 202522.3822.7521.8522.7522.751.93%4,773
Jun 3, 202521.8022.9421.8022.3222.320.22%5,449
Jun 2, 202522.1922.4922.1722.2722.272.34%2,457
May 30, 202522.4922.5821.4221.7621.76-3.29%5,503
May 29, 202522.9122.9121.8022.5022.50-4.17%6,234
May 28, 202523.1123.9822.1923.4823.48-1.34%10,206
May 27, 202523.6024.5023.4023.8023.801.84%20,090
May 23, 202522.3323.9522.0123.3723.374.75%24,912
May 22, 202521.3522.5520.5522.3122.314.99%16,025
May 21, 202521.4421.9920.9621.2521.25-2.51%7,452