Regis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	26.39	28.00	26.39	27.99	27.99	4.25%	31,172
May 6, 2026	27.02	27.21	26.85	26.85	26.85	0.34%	7,337
May 5, 2026	26.56	26.96	26.52	26.76	26.76	0.64%	4,281
May 4, 2026	27.68	27.78	26.59	26.59	26.59	-1.50%	3,456
May 1, 2026	27.35	27.47	27.00	27.00	27.00	-1.84%	3,353
Apr 30, 2026	27.15	27.77	26.87	27.50	27.50	-1.15%	16,910
Apr 29, 2026	27.70	28.21	27.70	27.82	27.82	-0.02%	7,542
Apr 28, 2026	28.15	28.15	27.83	27.83	27.83	-0.09%	5,794
Apr 27, 2026	27.98	28.23	27.56	27.85	27.85	1.28%	6,744
Apr 24, 2026	27.38	27.74	27.38	27.50	27.50	1.51%	3,613
Apr 23, 2026	27.51	27.69	27.05	27.09	27.09	-1.56%	3,773
Apr 22, 2026	27.80	27.80	27.52	27.52	27.52	-0.22%	1,275
Apr 21, 2026	27.69	27.90	27.58	27.58	27.58	-1.15%	2,641
Apr 20, 2026	26.00	28.00	26.00	27.90	27.90	3.30%	48,264
Apr 17, 2026	26.01	28.31	26.00	27.01	27.01	3.76%	10,940
Apr 16, 2026	26.38	26.70	26.00	26.03	26.03	-2.73%	10,722
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