Skip to main content
Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
25.31
+1.69 (7.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

Regis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.5025.5023.4725.3125.317.15%33,848
Dec 19, 202421.5024.4921.4923.6223.627.61%60,855
Dec 18, 202422.7023.9621.6221.9521.95-4.57%16,117
Dec 17, 202424.0524.3322.2723.0023.00-4.21%40,076
Dec 16, 202423.0324.3522.2624.0124.015.35%19,318
Dec 13, 202423.7923.7921.9622.7922.79-2.98%19,047
Dec 12, 202423.2524.6422.6723.4923.49-0.42%14,493
Dec 11, 202422.6223.8221.9023.5923.592.48%28,115
Dec 10, 202423.8624.0422.2523.0223.02-4.80%23,960
Dec 9, 202424.9525.7524.1024.1824.18-0.82%25,497
Dec 6, 202423.6024.3823.1724.3824.383.35%7,079
Dec 5, 202423.4524.3923.2723.5923.590.86%43,198
Dec 4, 202424.4924.7122.8023.3923.39-5.11%80,332
Dec 3, 202425.2425.2424.1024.6524.65-2.99%48,425
Dec 2, 202425.0025.7424.0425.4125.411.60%92,852
Nov 29, 202424.8825.8924.5925.0125.012.67%35,829
Nov 27, 202422.9024.8921.9924.3624.365.68%48,834
Nov 26, 202421.5123.2521.5123.0523.058.47%38,131
Nov 25, 202422.9623.0120.7721.2521.25-5.56%53,737
Nov 22, 202421.7822.9721.0122.5022.505.09%63,304
Nov 21, 202419.0121.9919.0021.4121.4112.39%90,320
Nov 20, 202418.9019.9118.9019.0519.052.36%18,340
Nov 19, 202418.6819.4818.5918.6118.611.81%47,499
Nov 18, 202417.6518.5717.4118.2818.285.30%29,856
Nov 15, 202417.7617.8517.0017.3617.36-3.56%59,602
Nov 14, 202418.1618.7917.6018.0018.001.18%69,103
Nov 13, 202418.6918.9917.4317.7917.79-5.27%69,327
Nov 12, 202419.2519.8418.2518.7818.78-2.09%76,583
Nov 11, 202419.0019.8318.1019.1819.181.00%65,896
Nov 8, 202419.0019.7018.4518.9918.99-0.05%66,720
Nov 7, 202420.0120.6018.8519.0019.00-7.14%65,042
Nov 6, 202424.3624.3619.0120.4620.46-12.45%147,396
Nov 5, 202422.2623.6521.6523.3723.377.20%42,215
Nov 4, 202422.4223.3121.6121.8021.80-4.30%51,772
Nov 1, 202423.8724.3622.5022.7822.78-2.98%49,886
Oct 31, 202424.0224.1022.9023.4823.48-3.61%18,295
Oct 30, 202423.8124.6023.8124.3624.362.22%8,119
Oct 29, 202425.0125.0823.6523.8323.83-4.30%40,686
Oct 28, 202424.1925.0123.7724.9024.904.67%39,266
Oct 25, 202424.1124.5023.1823.7923.79-1.37%10,767
Oct 24, 202424.1325.0323.0524.1224.12-74,753
Oct 23, 202425.9025.9023.9424.1224.12-7.05%57,736
Oct 22, 202425.8326.5525.4025.9525.951.61%41,056
Oct 21, 202426.4026.4924.5025.5425.54-3.26%30,902
Oct 18, 202426.1726.5025.6926.4026.40-0.34%44,816
Oct 17, 202427.2527.2525.6026.4926.49-1.89%10,603
Oct 16, 202426.9927.6926.3427.0027.001.16%8,197
Oct 15, 202427.2628.0026.5226.6926.69-0.93%17,756
Oct 14, 202426.7027.2025.3026.9426.940.11%32,336
Oct 11, 202427.5329.0026.5426.9126.91-1.46%99,555
Oct 10, 202426.7528.0026.0327.3127.311.19%46,919
Oct 9, 202425.0327.2325.0326.9926.997.87%37,973
Oct 8, 202425.9526.8525.0225.0225.02-5.55%22,105
Oct 7, 202427.2927.8525.8026.4926.49-2.93%52,205
Oct 4, 202426.9927.3926.2527.2927.293.80%39,329
Oct 3, 202427.7828.0326.2926.2926.29-5.60%40,301
Oct 2, 202426.3728.2025.8027.8527.856.22%47,779
Oct 1, 202427.4127.4125.1226.2226.22-4.69%103,152
Sep 30, 202427.4628.2126.6127.5127.51-0.90%69,936
Sep 27, 202426.6729.2826.5527.7627.765.51%77,744
Sep 26, 202426.8226.8225.6726.3126.31-2.01%39,423
Sep 25, 202425.3228.3624.5126.8526.856.04%66,777
Sep 24, 202423.5725.5023.4025.3225.327.29%49,761
Sep 23, 202424.0824.4023.0123.6023.60-2.07%69,600
Sep 20, 202426.0226.0223.7124.1024.10-6.70%47,538
Sep 19, 202423.5026.4523.3625.8325.8310.86%80,788
Sep 18, 202423.6024.1123.0123.3023.30-2.14%44,919
Sep 17, 202423.5924.6722.8223.8123.812.15%60,557
Sep 16, 202424.6024.9022.9723.3123.31-4.93%78,793
Sep 13, 202422.1425.4822.1424.5224.5214.05%159,583
Sep 12, 202419.6721.5019.6721.5021.5010.60%82,278
Sep 11, 202420.1120.7719.2119.4419.44-3.33%70,787
Sep 10, 202420.7520.9919.7320.1120.11-2.57%51,869
Sep 9, 202419.5720.8018.4520.6420.646.39%92,610
Sep 6, 202418.7019.9517.3019.4019.404.08%89,073
Sep 5, 202419.5319.6218.2818.6418.64-5.14%68,591
Sep 4, 202419.9019.9019.3019.6519.65-1.26%44,291
Sep 3, 202421.1021.1419.0419.9019.90-5.24%83,303
Aug 30, 202422.6523.2020.8821.0021.00-7.89%96,214
Aug 29, 202421.9323.8021.5022.8022.801.92%132,551
Aug 28, 202423.5024.6020.4922.3722.37-0.13%228,211
Aug 27, 202421.9023.2221.5322.4022.403.75%65,332
Aug 26, 202422.9123.1721.2521.5921.59-6.37%91,593
Aug 23, 202420.0023.6020.0023.0623.0618.87%131,456
Aug 22, 202422.4623.2019.2319.4019.40-13.24%258,531
Aug 21, 202422.6423.7522.2222.3622.36-1.50%47,467
Aug 20, 202423.5623.5722.2822.7022.70-1.73%65,400
Aug 19, 202422.8023.2922.0023.1023.101.45%34,213
Aug 16, 202423.6224.6022.5022.7722.77-5.68%63,892
Aug 15, 202423.1024.8223.0024.1424.146.06%52,922
Aug 14, 202424.0825.3522.7622.7622.76-3.15%94,188
Aug 13, 202421.7125.0021.7123.5023.506.58%67,386
Aug 12, 202422.0522.3321.0322.0522.052.56%28,728
Aug 9, 202423.0323.6220.5121.5021.50-4.49%120,672
Aug 8, 202425.5026.0022.5122.5122.51-11.41%83,089
Aug 7, 202426.0028.1025.0525.4125.41-1.01%74,548
Aug 6, 202424.0026.0023.2325.6725.678.82%32,407
Aug 5, 202422.0323.8821.0823.5923.59-1.67%185,949
Aug 2, 202424.0325.0022.6223.9923.99-4.99%166,569
Aug 1, 202426.6827.1024.2925.2525.25-6.38%101,917