Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
19.47
-1.52 (-7.24%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.02 | 20.65 | 19.42 | 19.47 | 19.47 | -7.24% | 22,565 |
| 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% | 1,037 |
| 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% | 3,862 |
| 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% | 17,976 |
| 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 |
| Feb 3, 2026 | 23.10 | 23.50 | 23.00 | 23.00 | 23.00 | -0.52% | 3,573 |
| Feb 2, 2026 | 22.55 | 23.18 | 22.55 | 23.12 | 23.12 | 2.48% | 5,115 |
| Jan 30, 2026 | 22.95 | 23.60 | 22.55 | 22.56 | 22.56 | -3.96% | 17,212 |
| Jan 29, 2026 | 24.12 | 24.40 | 22.81 | 23.49 | 23.49 | -2.17% | 6,713 |
| Jan 28, 2026 | 24.55 | 24.75 | 23.84 | 24.01 | 24.01 | -3.65% | 16,436 |
| Jan 27, 2026 | 24.89 | 24.93 | 24.46 | 24.92 | 24.92 | -0.32% | 3,058 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.65 | 25.00 | 25.00 | 0.08% | 8,917 |
| Jan 23, 2026 | 24.42 | 25.00 | 24.42 | 24.98 | 24.98 | 1.09% | 8,743 |
| Jan 22, 2026 | 23.88 | 24.85 | 23.88 | 24.71 | 24.71 | 3.61% | 68,987 |
| Jan 21, 2026 | 24.18 | 24.18 | 23.85 | 23.85 | 23.85 | 0.17% | 1,492 |
| Jan 20, 2026 | 23.63 | 23.91 | 23.13 | 23.81 | 23.81 | 0.25% | 12,608 |
| Jan 16, 2026 | 24.76 | 24.78 | 23.75 | 23.75 | 23.75 | -4.20% | 6,632 |
| Jan 15, 2026 | 24.75 | 25.00 | 24.75 | 24.79 | 24.79 | -0.03% | 3,210 |
| Jan 14, 2026 | 24.96 | 24.99 | 24.39 | 24.80 | 24.80 | -0.61% | 3,085 |
| Jan 13, 2026 | 25.53 | 25.53 | 24.51 | 24.95 | 24.95 | -0.28% | 16,972 |
| Jan 12, 2026 | 24.99 | 25.20 | 23.78 | 25.02 | 25.02 | 0.08% | 22,438 |
| Jan 9, 2026 | 24.43 | 25.70 | 24.00 | 25.00 | 25.00 | 4.17% | 25,979 |
| Jan 8, 2026 | 25.26 | 25.50 | 24.00 | 24.00 | 24.00 | -4.78% | 89,641 |
| Jan 7, 2026 | 24.98 | 25.50 | 24.98 | 25.20 | 25.20 | -1.78% | 5,842 |
| Jan 6, 2026 | 25.45 | 25.98 | 25.45 | 25.66 | 25.66 | -0.18% | 3,681 |
| Jan 5, 2026 | 26.75 | 26.75 | 25.47 | 25.71 | 25.71 | -3.87% | 11,996 |
| Jan 2, 2026 | 27.69 | 27.69 | 26.50 | 26.74 | 26.74 | -3.64% | 10,904 |
| Dec 31, 2025 | 26.27 | 27.75 | 26.27 | 27.75 | 27.75 | 4.32% | 6,228 |
| Dec 30, 2025 | 27.00 | 27.00 | 26.52 | 26.60 | 26.60 | -0.17% | 1,726 |
| Dec 29, 2025 | 27.42 | 27.42 | 26.21 | 26.65 | 26.64 | -2.72% | 5,235 |
| Dec 26, 2025 | 27.78 | 27.95 | 27.25 | 27.39 | 27.39 | -2.38% | 3,135 |
| Dec 24, 2025 | 27.71 | 28.06 | 27.71 | 28.06 | 28.06 | -1.48% | 966 |
| Dec 23, 2025 | 28.69 | 28.93 | 28.20 | 28.48 | 28.48 | -0.45% | 4,278 |
| Dec 22, 2025 | 29.00 | 29.00 | 28.61 | 28.61 | 28.61 | -1.35% | 2,606 |
| Dec 19, 2025 | 28.87 | 29.00 | 28.04 | 29.00 | 29.00 | 1.05% | 5,496 |
| Dec 18, 2025 | 28.67 | 29.00 | 28.26 | 28.70 | 28.70 | -0.17% | 3,577 |
| Dec 17, 2025 | 28.27 | 28.95 | 27.85 | 28.75 | 28.75 | 2.97% | 8,804 |
| Dec 16, 2025 | 28.32 | 28.76 | 27.92 | 27.92 | 27.92 | -2.10% | 4,824 |
| Dec 15, 2025 | 29.45 | 29.50 | 28.52 | 28.52 | 28.52 | -1.66% | 3,395 |
| Dec 12, 2025 | 29.62 | 30.17 | 29.00 | 29.00 | 29.00 | 1.61% | 3,774 |
| Dec 11, 2025 | 28.96 | 29.15 | 28.54 | 28.54 | 28.54 | -4.48% | 3,678 |
| Dec 10, 2025 | 29.13 | 30.24 | 29.11 | 29.88 | 29.88 | 1.29% | 9,574 |
| Dec 9, 2025 | 28.81 | 29.50 | 28.81 | 29.50 | 29.50 | 0.92% | 14,539 |
| Dec 8, 2025 | 28.42 | 29.25 | 28.08 | 29.23 | 29.23 | 1.15% | 5,579 |
| Dec 5, 2025 | 28.70 | 28.90 | 28.09 | 28.90 | 28.90 | -0.13% | 3,432 |
| Dec 4, 2025 | 27.50 | 29.04 | 27.48 | 28.94 | 28.94 | 5.31% | 6,671 |
| Dec 3, 2025 | 26.55 | 27.50 | 26.50 | 27.48 | 27.48 | 3.58% | 4,542 |
| Dec 2, 2025 | 26.75 | 26.76 | 26.50 | 26.53 | 26.53 | -0.82% | 6,040 |
| Dec 1, 2025 | 26.75 | 27.23 | 26.75 | 26.75 | 26.75 | -0.41% | 3,643 |
| Nov 28, 2025 | 27.09 | 27.10 | 26.86 | 26.86 | 26.86 | -0.63% | 1,566 |
| Nov 26, 2025 | 26.98 | 27.71 | 26.57 | 27.03 | 27.03 | 0.19% | 9,861 |
| Nov 25, 2025 | 26.90 | 27.00 | 26.75 | 26.98 | 26.98 | 0.30% | 17,936 |
| Nov 24, 2025 | 26.63 | 26.90 | 26.63 | 26.90 | 26.90 | 0.41% | 5,121 |
| Nov 21, 2025 | 27.00 | 27.00 | 26.72 | 26.79 | 26.79 | -0.56% | 6,555 |
| Nov 20, 2025 | 26.00 | 27.00 | 26.00 | 26.94 | 26.94 | 1.01% | 12,073 |
| Nov 19, 2025 | 26.12 | 26.67 | 26.12 | 26.67 | 26.67 | 3.21% | 5,713 |
| Nov 18, 2025 | 26.05 | 26.74 | 25.84 | 25.84 | 25.84 | -4.12% | 14,382 |
| Nov 17, 2025 | 26.49 | 27.51 | 26.29 | 26.95 | 26.95 | 3.06% | 20,334 |
| Nov 14, 2025 | 26.75 | 26.75 | 26.10 | 26.15 | 26.15 | -3.90% | 10,687 |
| Nov 13, 2025 | 28.01 | 29.00 | 26.75 | 27.21 | 27.21 | -2.82% | 24,185 |
| Nov 12, 2025 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | 0.18% | 37,007 |
| Nov 11, 2025 | 27.95 | 28.25 | 27.39 | 27.95 | 27.95 | 1.64% | 6,098 |
| Nov 10, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | - | 7,357 |
| Nov 7, 2025 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | -5.37% | 5,628 |
| Nov 6, 2025 | 29.01 | 29.55 | 28.70 | 29.06 | 29.06 | 0.17% | 4,709 |
| Nov 5, 2025 | 28.92 | 29.64 | 28.76 | 29.01 | 29.01 | -1.16% | 5,063 |
| Nov 4, 2025 | 29.16 | 29.42 | 28.75 | 29.35 | 29.35 | -0.51% | 5,400 |
| Nov 3, 2025 | 30.10 | 30.24 | 29.47 | 29.50 | 29.50 | -1.42% | 6,224 |
| Oct 31, 2025 | 30.00 | 30.00 | 29.60 | 29.93 | 29.93 | -1.76% | 3,534 |
| Oct 30, 2025 | 29.80 | 30.50 | 29.80 | 30.46 | 30.46 | 1.20% | 14,480 |
| Oct 29, 2025 | 29.95 | 30.10 | 29.85 | 30.10 | 30.10 | 0.20% | 3,545 |
| Oct 28, 2025 | 29.86 | 30.42 | 29.75 | 30.04 | 30.04 | 0.64% | 4,536 |
| Oct 27, 2025 | 30.33 | 30.33 | 29.21 | 29.85 | 29.85 | -2.00% | 10,302 |
| Oct 24, 2025 | 29.51 | 30.50 | 29.51 | 30.46 | 30.46 | 3.04% | 29,358 |
| Oct 23, 2025 | 29.70 | 29.88 | 29.56 | 29.56 | 29.56 | -1.10% | 2,743 |
| Oct 22, 2025 | 30.00 | 30.12 | 29.50 | 29.89 | 29.89 | -1.90% | 4,455 |
| Oct 21, 2025 | 30.08 | 30.47 | 30.00 | 30.47 | 30.47 | -0.07% | 3,855 |
| Oct 20, 2025 | 30.20 | 30.50 | 29.95 | 30.49 | 30.49 | 0.66% | 10,936 |
| Oct 17, 2025 | 29.81 | 30.30 | 29.33 | 30.29 | 30.29 | -0.53% | 4,425 |
| Oct 16, 2025 | 30.37 | 30.47 | 29.85 | 30.45 | 30.45 | 1.94% | 6,978 |
| Oct 15, 2025 | 30.70 | 31.50 | 29.87 | 29.87 | 29.87 | -1.55% | 15,429 |
| Oct 14, 2025 | 30.53 | 30.89 | 30.28 | 30.34 | 30.34 | -1.46% | 10,270 |