Skip to main content
Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
28.90
-0.04 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
28.85
-0.05 (-0.17%)
After-hours: Dec 5, 2025, 4:10 PM EST

Regis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7028.9028.0928.9028.90-0.13%3,432
Dec 4, 202527.5029.0427.4828.9428.945.31%6,671
Dec 3, 202526.5527.5026.5027.4827.483.58%4,542
Dec 2, 202526.7526.7626.5026.5326.53-0.82%6,040
Dec 1, 202526.7527.2326.7526.7526.75-0.41%3,643
Nov 28, 202527.0927.1026.8626.8626.86-0.63%1,566
Nov 26, 202526.9827.7126.5727.0327.030.19%9,861
Nov 25, 202526.9027.0026.7526.9826.980.30%17,936
Nov 24, 202526.6326.9026.6326.9026.900.41%5,121
Nov 21, 202527.0027.0026.7226.7926.79-0.56%6,555
Nov 20, 202526.0027.0026.0026.9426.941.01%12,073
Nov 19, 202526.1226.6726.1226.6726.673.21%5,713
Nov 18, 202526.0526.7425.8425.8425.84-4.12%14,382
Nov 17, 202526.4927.5126.2926.9526.953.06%20,334
Nov 14, 202526.7526.7526.1026.1526.15-3.90%10,687
Nov 13, 202528.0129.0026.7527.2127.21-2.82%24,185
Nov 12, 202530.0030.0027.0028.0028.000.18%37,007
Nov 11, 202527.9528.2527.3927.9527.951.64%6,098
Nov 10, 202528.0028.0027.5027.5027.50-7,357
Nov 7, 202529.0029.0027.5027.5027.50-5.37%5,628
Nov 6, 202529.0129.5528.7029.0629.060.17%4,709
Nov 5, 202528.9229.6428.7629.0129.01-1.16%5,063
Nov 4, 202529.1629.4228.7529.3529.35-0.51%5,400
Nov 3, 202530.1030.2429.4729.5029.50-1.42%6,224
Oct 31, 202530.0030.0029.6029.9329.93-1.76%3,534
Oct 30, 202529.8030.5029.8030.4630.461.20%14,480
Oct 29, 202529.9530.1029.8530.1030.100.20%3,545
Oct 28, 202529.8630.4229.7530.0430.040.64%4,536
Oct 27, 202530.3330.3329.2129.8529.85-2.00%10,302
Oct 24, 202529.5130.5029.5130.4630.463.04%29,358
Oct 23, 202529.7029.8829.5629.5629.56-1.10%2,743
Oct 22, 202530.0030.1229.5029.8929.89-1.90%4,455
Oct 21, 202530.0830.4730.0030.4730.47-0.07%3,855
Oct 20, 202530.2030.5029.9530.4930.490.66%10,936
Oct 17, 202529.8130.3029.3330.2930.29-0.53%4,425
Oct 16, 202530.3730.4729.8530.4530.451.94%6,978
Oct 15, 202530.7031.5029.8729.8729.87-1.55%15,429
Oct 14, 202530.5330.8930.2830.3430.34-1.46%10,270
Oct 13, 202529.5030.7928.7430.7930.795.23%41,457
Oct 10, 202530.0030.8929.2129.2629.26-2.79%14,411
Oct 9, 202530.3230.6229.8830.1030.10-2.24%4,730
Oct 8, 202530.0830.7929.7530.7930.792.36%4,853
Oct 7, 202530.1530.9329.8830.0830.08-0.23%25,815
Oct 6, 202529.5130.5029.2130.1530.151.93%27,401
Oct 3, 202529.2329.8228.4129.5829.580.44%8,517
Oct 2, 202529.8729.8729.0029.4529.45-0.67%5,205
Oct 1, 202528.2829.9028.2829.6529.651.72%10,088
Sep 30, 202528.3029.2428.1629.1529.152.19%10,914
Sep 29, 202528.7028.7828.2428.5328.53-0.38%4,568
Sep 26, 202526.5629.3226.5628.6428.647.81%14,644
Sep 25, 202527.1527.4426.5026.5626.56-3.49%9,495
Sep 24, 202527.9527.9527.2327.5227.52-0.90%17,089
Sep 23, 202527.7028.0627.5027.7727.770.51%11,844
Sep 22, 202528.0028.4727.5027.6327.63-2.26%12,422
Sep 19, 202528.7829.0827.8428.2728.27-0.70%17,796
Sep 18, 202528.2430.0028.0028.4728.47-0.04%60,320
Sep 17, 202528.7328.7627.5028.4828.480.11%17,766
Sep 16, 202529.8329.8327.7128.4528.45-3.85%28,921
Sep 15, 202529.0130.2929.0129.5929.591.86%63,398
Sep 12, 202528.5829.0527.6329.0529.052.36%37,215
Sep 11, 202527.4628.9527.4628.3828.383.69%21,813
Sep 10, 202526.7728.2126.7727.3727.372.55%32,448
Sep 9, 202526.2926.7926.1026.6926.692.12%23,622
Sep 8, 202524.2626.1424.2126.1426.148.13%36,246
Sep 5, 202522.6024.2522.5424.1724.177.47%44,103
Sep 4, 202524.0724.1622.0022.4922.49-6.56%39,804
Sep 3, 202523.4525.5822.5024.0724.078.86%77,983
Sep 2, 202522.1522.4422.1022.1122.11-0.18%18,437
Aug 29, 202520.9922.2420.6622.1522.155.63%4,965
Aug 28, 202522.8522.8520.9620.9720.97-7.01%13,586
Aug 27, 202522.4522.5922.0022.5522.550.27%12,597
Aug 26, 202520.4222.4920.3822.4922.4911.06%8,456
Aug 25, 202520.5020.5020.1320.2520.251.50%1,974
Aug 22, 202519.0420.5019.0419.9519.954.78%14,299
Aug 21, 202519.5519.5519.0019.0419.040.26%2,802
Aug 20, 202519.7219.8418.5618.9918.99-1.91%16,306
Aug 19, 202519.7219.7219.1919.3619.360.52%4,334
Aug 18, 202519.3219.8019.2619.2619.26-1.58%4,092
Aug 15, 202519.2819.7619.2319.5719.570.62%11,354
Aug 14, 202519.5119.7719.1619.4519.450.99%2,908
Aug 13, 202519.6219.7519.1719.2619.26-0.41%4,983
Aug 12, 202519.3819.4318.9919.3419.342.06%3,904
Aug 11, 202519.4519.5518.9118.9518.95-2.42%11,823
Aug 8, 202519.8019.8519.3019.4219.42-1.67%6,166
Aug 7, 202519.9019.9919.6619.7519.75-0.15%3,742
Aug 6, 202519.7519.8219.2719.7819.782.43%3,925
Aug 5, 202519.2519.7519.2519.3119.31-0.05%6,319
Aug 4, 202519.0119.3518.8319.3219.322.09%5,504
Aug 1, 202518.6919.7218.2018.9318.931.20%10,263
Jul 31, 202519.1819.1818.5118.7018.70-2.25%13,175
Jul 30, 202519.5219.8319.0019.1319.13-3.14%27,519
Jul 29, 202520.0820.0819.5119.7519.75-1.53%9,053
Jul 28, 202520.3220.6519.5220.0620.06-1.30%36,705
Jul 25, 202521.1021.4220.0520.3220.32-4.11%21,902
Jul 24, 202521.5421.5920.5921.1921.19-1.49%5,483
Jul 23, 202521.5121.6921.1821.5121.51-0.83%9,466
Jul 22, 202521.0021.7421.0021.6921.693.29%13,843
Jul 21, 202522.4522.4520.6821.0021.00-6.42%24,852
Jul 18, 202523.5023.5021.9322.4422.44-3.69%21,143
Jul 17, 202522.8423.6122.8323.3023.302.19%8,583