Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
17.71
-0.49 (-2.69%)
Mar 31, 2025, 11:56 AM EDT - Market open
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 24.75 | 26.00 | 23.41 | 25.90 | 25.90 | 6.58% | 34,031 |
| Feb 7, 2025 | 24.38 | 24.38 | 23.32 | 24.30 | 24.30 | -0.45% | 17,656 |
| Feb 6, 2025 | 25.54 | 25.54 | 24.22 | 24.41 | 24.41 | -4.56% | 16,618 |
| Feb 5, 2025 | 25.54 | 26.00 | 24.97 | 25.58 | 25.58 | 1.93% | 7,575 |
| Feb 4, 2025 | 25.27 | 27.35 | 25.03 | 25.09 | 25.09 | - | 60,632 |
| Feb 3, 2025 | 22.53 | 25.15 | 22.53 | 25.09 | 25.09 | 6.27% | 35,007 |
| Jan 31, 2025 | 23.41 | 23.96 | 22.62 | 23.61 | 23.61 | 0.73% | 10,960 |
| Jan 30, 2025 | 22.46 | 23.67 | 22.39 | 23.44 | 23.44 | 4.36% | 10,017 |
| Jan 29, 2025 | 22.26 | 22.61 | 21.50 | 22.46 | 22.46 | -0.84% | 13,080 |
| Jan 28, 2025 | 23.06 | 23.74 | 22.57 | 22.65 | 22.65 | -4.47% | 49,100 |
| Jan 27, 2025 | 25.23 | 25.23 | 23.11 | 23.71 | 23.71 | -4.24% | 27,045 |
| Jan 24, 2025 | 24.50 | 25.02 | 23.98 | 24.76 | 24.76 | -0.88% | 21,702 |
| Jan 23, 2025 | 24.84 | 24.98 | 22.75 | 24.98 | 24.98 | 1.75% | 43,031 |
| Jan 22, 2025 | 24.38 | 24.92 | 23.98 | 24.55 | 24.55 | 3.54% | 20,869 |
| Jan 21, 2025 | 24.70 | 25.19 | 23.71 | 23.71 | 23.71 | -3.22% | 24,939 |
| Jan 17, 2025 | 23.65 | 25.25 | 23.26 | 24.50 | 24.50 | 4.03% | 20,357 |
| Jan 16, 2025 | 22.35 | 23.61 | 22.35 | 23.55 | 23.55 | 2.17% | 18,330 |