Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
22.76
+0.49 (2.20%)
At close: Jun 3, 2025, 4:00 PM
22.26
-0.50 (-2.20%)
After-hours: Jun 3, 2025, 4:04 PM EDT
Regis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 21.80 | 22.94 | 21.80 | 22.32 | 22.32 | 0.22% | 5,449 |
Jun 2, 2025 | 22.19 | 22.49 | 22.17 | 22.27 | 22.27 | 2.34% | 2,457 |
May 30, 2025 | 22.49 | 22.58 | 21.42 | 21.76 | 21.76 | -3.29% | 5,503 |
May 29, 2025 | 22.91 | 22.91 | 21.80 | 22.50 | 22.50 | -4.17% | 6,234 |
May 28, 2025 | 23.11 | 23.98 | 22.19 | 23.48 | 23.48 | -1.34% | 10,206 |
May 27, 2025 | 23.60 | 24.50 | 23.40 | 23.80 | 23.80 | 1.84% | 20,090 |
May 23, 2025 | 22.33 | 23.95 | 22.01 | 23.37 | 23.37 | 4.75% | 24,912 |
May 22, 2025 | 21.35 | 22.55 | 20.55 | 22.31 | 22.31 | 4.99% | 16,025 |
May 21, 2025 | 21.44 | 21.99 | 20.96 | 21.25 | 21.25 | -2.51% | 7,452 |
May 20, 2025 | 21.75 | 22.14 | 21.62 | 21.80 | 21.80 | 1.39% | 2,749 |
May 19, 2025 | 21.03 | 22.42 | 19.78 | 21.50 | 21.50 | 3.76% | 12,279 |
May 16, 2025 | 20.13 | 21.54 | 20.13 | 20.72 | 20.72 | -1.15% | 7,361 |
May 15, 2025 | 21.57 | 22.00 | 20.69 | 20.96 | 20.96 | -1.36% | 22,794 |
May 14, 2025 | 21.47 | 22.00 | 19.50 | 21.25 | 21.25 | 0.95% | 29,875 |
May 13, 2025 | 20.69 | 23.56 | 20.03 | 21.05 | 21.05 | 10.04% | 89,247 |
May 12, 2025 | 19.68 | 19.68 | 18.86 | 19.13 | 19.13 | 0.10% | 4,717 |
May 9, 2025 | 19.17 | 19.23 | 18.89 | 19.11 | 19.11 | 0.32% | 2,729 |
May 8, 2025 | 18.50 | 19.60 | 18.50 | 19.05 | 19.05 | 2.04% | 13,950 |
May 7, 2025 | 17.54 | 19.03 | 17.50 | 18.67 | 18.67 | 1.03% | 4,282 |
May 6, 2025 | 18.15 | 18.51 | 17.75 | 18.48 | 18.48 | 1.04% | 5,395 |
May 5, 2025 | 18.82 | 18.85 | 18.15 | 18.29 | 18.29 | -5.31% | 3,801 |
May 2, 2025 | 19.48 | 19.48 | 19.00 | 19.32 | 19.32 | -0.80% | 2,660 |
May 1, 2025 | 19.50 | 19.50 | 18.69 | 19.47 | 19.47 | 2.69% | 5,519 |
Apr 30, 2025 | 17.86 | 19.42 | 17.86 | 18.96 | 18.96 | 5.33% | 3,626 |
Apr 29, 2025 | 19.08 | 19.08 | 17.77 | 18.00 | 18.00 | -2.60% | 4,872 |
Apr 28, 2025 | 18.56 | 19.50 | 18.48 | 18.48 | 18.48 | 1.65% | 14,223 |
Apr 25, 2025 | 17.66 | 19.00 | 17.66 | 18.18 | 18.18 | -3.04% | 14,134 |
Apr 24, 2025 | 17.95 | 18.75 | 17.17 | 18.75 | 18.75 | 7.27% | 9,534 |
Apr 23, 2025 | 17.99 | 17.99 | 17.48 | 17.48 | 17.48 | -1.19% | 4,356 |
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 |