Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
26.35
-0.41 (-1.53%)
Apr 16, 2026, 11:47 AM EDT - Market open
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 26.38 | 26.70 | 26.00 | 26.35 | - | -1.53% | 4,266 |
| Apr 15, 2026 | 24.46 | 26.77 | 24.46 | 26.76 | 26.76 | 10.58% | 26,067 |
| Apr 14, 2026 | 24.48 | 24.50 | 24.00 | 24.20 | 24.20 | -1.22% | 10,755 |
| Apr 13, 2026 | 24.60 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 4,356 |
| Apr 10, 2026 | 24.41 | 25.00 | 24.41 | 25.00 | 25.00 | 1.87% | 5,208 |
| Apr 9, 2026 | 24.38 | 24.75 | 24.28 | 24.54 | 24.54 | 0.12% | 1,176 |
| Apr 8, 2026 | 24.40 | 25.00 | 24.40 | 24.51 | 24.51 | -1.84% | 3,209 |
| Apr 7, 2026 | 25.00 | 25.00 | 24.74 | 24.97 | 24.97 | 0.93% | 4,648 |
| Apr 6, 2026 | 24.59 | 25.00 | 23.56 | 24.74 | 24.74 | 1.23% | 9,046 |
| Apr 2, 2026 | 24.13 | 24.75 | 23.92 | 24.44 | 24.44 | -1.05% | 3,366 |
| Apr 1, 2026 | 23.80 | 25.00 | 23.80 | 24.70 | 24.70 | 0.04% | 3,065 |
| Mar 31, 2026 | 24.08 | 25.00 | 24.08 | 24.69 | 24.69 | 2.24% | 13,785 |
| Mar 30, 2026 | 23.94 | 24.25 | 23.80 | 24.15 | 24.15 | 1.26% | 9,184 |
| Mar 27, 2026 | 23.20 | 24.12 | 23.00 | 23.85 | 23.85 | 1.06% | 15,041 |
| Mar 26, 2026 | 24.17 | 24.30 | 23.59 | 23.60 | 23.60 | -4.14% | 6,295 |
| Mar 25, 2026 | 24.69 | 25.00 | 24.00 | 24.62 | 24.62 | 1.69% | 7,588 |
| Mar 24, 2026 | 23.96 | 24.61 | 23.74 | 24.21 | 24.21 | 1.09% | 2,693 |
| Mar 23, 2026 | 23.31 | 24.34 | 23.30 | 23.95 | 23.95 | 2.75% | 4,766 |
| Mar 20, 2026 | 23.59 | 23.79 | 22.95 | 23.31 | 23.31 | -2.88% | 11,877 |
| Mar 19, 2026 | 24.00 | 24.20 | 23.00 | 24.00 | 24.00 | -0.08% | 15,979 |
| Mar 18, 2026 | 24.50 | 24.68 | 24.02 | 24.02 | 24.02 | -1.88% | 5,282 |
| Mar 17, 2026 | 24.01 | 24.95 | 24.01 | 24.48 | 24.48 | 2.00% | 16,572 |
| Mar 16, 2026 | 22.35 | 24.79 | 22.13 | 24.00 | 24.00 | 7.33% | 21,692 |
| Mar 13, 2026 | 20.79 | 22.71 | 20.79 | 22.36 | 22.36 | 6.48% | 10,985 |
| Mar 12, 2026 | 20.62 | 22.38 | 20.62 | 21.00 | 21.00 | -1.59% | 4,980 |
| Mar 11, 2026 | 22.09 | 22.09 | 20.86 | 21.34 | 21.34 | 0.47% | 9,629 |
| Mar 10, 2026 | 19.50 | 21.24 | 19.31 | 21.24 | 21.24 | 9.09% | 21,337 |
| Mar 9, 2026 | 20.02 | 20.65 | 19.42 | 19.47 | 19.47 | -7.24% | 22,567 |
| Mar 6, 2026 | 22.00 | 22.06 | 20.61 | 20.99 | 20.99 | -3.41% | 6,507 |
| Mar 5, 2026 | 22.38 | 23.02 | 21.73 | 21.73 | 21.73 | -2.38% | 9,480 |
| Mar 4, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.27% | 478 |
| Mar 3, 2026 | 22.50 | 22.50 | 21.50 | 22.20 | 22.20 | -2.46% | 7,028 |
| Mar 2, 2026 | 22.80 | 22.94 | 22.75 | 22.76 | 22.76 | -0.57% | 2,263 |
| Feb 27, 2026 | 22.82 | 22.89 | 22.54 | 22.89 | 22.89 | 0.62% | 4,498 |
| Feb 26, 2026 | 23.10 | 23.12 | 22.75 | 22.75 | 22.75 | -1.64% | 1,138 |
| Feb 25, 2026 | 22.82 | 23.13 | 22.50 | 23.13 | 23.13 | 0.65% | 4,934 |
| Feb 24, 2026 | 22.67 | 22.98 | 22.51 | 22.98 | 22.98 | 0.66% | 1,405 |
| Feb 23, 2026 | 22.75 | 23.03 | 22.75 | 22.83 | 22.83 | 1.20% | 2,411 |
| Feb 20, 2026 | 22.62 | 23.05 | 22.45 | 22.56 | 22.56 | -0.27% | 3,863 |
| Feb 19, 2026 | 23.27 | 23.27 | 22.62 | 22.62 | 22.62 | -1.65% | 1,878 |
| Feb 18, 2026 | 21.84 | 23.00 | 21.84 | 23.00 | 23.00 | 6.04% | 9,491 |
| Feb 17, 2026 | 21.92 | 22.32 | 21.67 | 21.69 | 21.69 | -1.86% | 18,056 |
| Feb 13, 2026 | 21.72 | 22.45 | 21.72 | 22.10 | 22.10 | 0.73% | 5,230 |
| Feb 12, 2026 | 22.08 | 22.08 | 21.49 | 21.94 | 21.94 | -1.26% | 7,376 |
| Feb 11, 2026 | 21.89 | 22.34 | 21.51 | 22.22 | 22.22 | 1.60% | 9,959 |
| Feb 10, 2026 | 22.50 | 23.00 | 21.87 | 21.87 | 21.87 | -2.80% | 8,019 |
| Feb 9, 2026 | 21.85 | 22.75 | 21.68 | 22.50 | 22.50 | 2.04% | 15,482 |
| Feb 6, 2026 | 21.57 | 22.54 | 21.50 | 22.05 | 22.05 | 2.23% | 14,791 |
| Feb 5, 2026 | 22.97 | 22.97 | 21.19 | 21.57 | 21.57 | -6.37% | 47,772 |
| Feb 4, 2026 | 23.01 | 23.97 | 22.93 | 23.04 | 23.04 | 0.16% | 21,202 |