Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
17.48
-0.21 (-1.19%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.99 | 17.99 | 17.48 | 17.48 | 17.48 | -1.19% | 4,355 |
| Apr 22, 2025 | 17.96 | 18.10 | 16.87 | 17.69 | 17.69 | 0.80% | 11,954 |
| Apr 21, 2025 | 16.59 | 17.67 | 16.59 | 17.55 | 17.55 | 3.30% | 4,668 |
| Apr 17, 2025 | 17.30 | 17.99 | 16.60 | 16.99 | 16.99 | -3.90% | 5,230 |
| Apr 16, 2025 | 17.25 | 17.68 | 16.84 | 17.68 | 17.68 | 0.80% | 9,036 |
| Apr 15, 2025 | 16.05 | 17.81 | 16.05 | 17.54 | 17.54 | 9.56% | 16,100 |
| Apr 14, 2025 | 15.93 | 16.81 | 15.92 | 16.01 | 16.01 | -0.74% | 7,270 |
| Apr 11, 2025 | 16.33 | 16.33 | 15.75 | 16.13 | 16.13 | -1.95% | 15,380 |
| Apr 10, 2025 | 16.51 | 16.96 | 15.90 | 16.45 | 16.45 | -3.41% | 12,681 |
| Apr 9, 2025 | 15.49 | 17.25 | 15.00 | 17.03 | 17.03 | 9.80% | 13,060 |
| Apr 8, 2025 | 17.46 | 17.46 | 15.36 | 15.51 | 15.51 | -8.55% | 14,317 |
| Apr 7, 2025 | 17.36 | 17.82 | 16.12 | 16.96 | 16.96 | -4.83% | 17,846 |
| Apr 4, 2025 | 16.95 | 18.11 | 16.41 | 17.82 | 17.82 | 2.00% | 30,915 |
| Apr 3, 2025 | 18.69 | 19.23 | 17.39 | 17.47 | 17.47 | -6.88% | 6,789 |
| Apr 2, 2025 | 17.81 | 19.09 | 17.56 | 18.76 | 18.76 | 4.16% | 10,516 |
| Apr 1, 2025 | 18.15 | 18.27 | 17.46 | 18.01 | 18.01 | -0.77% | 10,690 |
| Mar 31, 2025 | 17.91 | 18.15 | 16.83 | 18.15 | 18.15 | -0.27% | 21,851 |
| Mar 28, 2025 | 18.72 | 18.90 | 18.00 | 18.20 | 18.20 | -3.55% | 28,080 |
| Mar 27, 2025 | 18.12 | 19.47 | 18.12 | 18.87 | 18.87 | 1.02% | 9,051 |
| Mar 26, 2025 | 18.51 | 18.73 | 17.64 | 18.68 | 18.68 | 2.36% | 6,821 |
| Mar 25, 2025 | 17.51 | 18.25 | 17.51 | 18.25 | 18.25 | 2.53% | 3,393 |
| Mar 24, 2025 | 17.75 | 18.12 | 17.51 | 17.80 | 17.80 | 0.56% | 8,508 |
| Mar 21, 2025 | 18.28 | 18.46 | 17.50 | 17.70 | 17.70 | -2.80% | 22,603 |
| Mar 20, 2025 | 17.97 | 18.21 | 17.50 | 18.21 | 18.21 | 2.25% | 6,033 |
| Mar 19, 2025 | 17.90 | 18.52 | 17.76 | 17.81 | 17.81 | 0.06% | 28,332 |
| Mar 18, 2025 | 18.00 | 18.18 | 17.66 | 17.80 | 17.80 | -2.47% | 12,705 |
| Mar 17, 2025 | 18.49 | 18.90 | 17.84 | 18.25 | 18.25 | -0.22% | 13,344 |
| Mar 14, 2025 | 17.75 | 18.55 | 17.50 | 18.29 | 18.29 | 4.34% | 16,091 |
| Mar 13, 2025 | 18.70 | 18.90 | 17.53 | 17.53 | 17.53 | -8.70% | 40,102 |
| Mar 12, 2025 | 19.30 | 19.91 | 18.61 | 19.20 | 19.20 | 2.67% | 25,914 |
| Mar 11, 2025 | 18.94 | 19.00 | 18.00 | 18.70 | 18.70 | -1.68% | 20,759 |
| Mar 10, 2025 | 19.11 | 19.75 | 18.09 | 19.02 | 19.02 | -0.47% | 30,556 |
| Mar 7, 2025 | 19.04 | 19.93 | 17.50 | 19.11 | 19.11 | -1.39% | 23,240 |
| Mar 6, 2025 | 19.00 | 19.81 | 19.00 | 19.38 | 19.38 | 0.41% | 14,485 |
| Mar 5, 2025 | 20.39 | 20.74 | 19.13 | 19.30 | 19.30 | -3.93% | 14,816 |
| Mar 4, 2025 | 21.01 | 21.17 | 19.79 | 20.09 | 20.09 | -6.47% | 37,629 |
| Mar 3, 2025 | 22.50 | 22.50 | 21.25 | 21.48 | 21.48 | -4.49% | 17,168 |
| Feb 28, 2025 | 21.46 | 22.49 | 21.03 | 22.49 | 22.49 | 4.80% | 17,901 |
| Feb 27, 2025 | 21.51 | 21.88 | 20.96 | 21.46 | 21.46 | 0.80% | 16,332 |
| Feb 26, 2025 | 21.70 | 22.27 | 21.17 | 21.29 | 21.29 | -0.70% | 17,255 |
| Feb 25, 2025 | 21.20 | 21.57 | 20.35 | 21.44 | 21.44 | 5.36% | 22,774 |
| Feb 24, 2025 | 21.88 | 21.88 | 20.25 | 20.35 | 20.35 | -5.83% | 27,058 |
| Feb 21, 2025 | 22.75 | 22.75 | 20.70 | 21.61 | 21.61 | -3.40% | 29,245 |
| Feb 20, 2025 | 22.82 | 23.23 | 22.32 | 22.37 | 22.37 | -4.61% | 14,094 |
| Feb 19, 2025 | 23.25 | 24.18 | 23.01 | 23.45 | 23.45 | 2.40% | 36,573 |
| Feb 18, 2025 | 23.50 | 24.45 | 22.50 | 22.90 | 22.90 | -4.38% | 40,943 |
| Feb 14, 2025 | 23.00 | 23.96 | 22.22 | 23.95 | 23.95 | 5.88% | 21,843 |
| Feb 13, 2025 | 20.99 | 22.78 | 20.99 | 22.62 | 22.62 | 7.20% | 40,925 |
| Feb 12, 2025 | 22.89 | 23.60 | 20.99 | 21.10 | 21.10 | -21.24% | 112,364 |
| Feb 11, 2025 | 25.64 | 27.03 | 24.00 | 26.79 | 26.79 | 3.44% | 72,563 |