Skip to main content
Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
27.26
+0.76 (2.87%)
At close: Jun 26, 2026, 4:00 PM EDT
26.72
-0.54 (-1.98%)
After-hours: Jun 26, 2026, 7:22 PM EDT

Regis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.2727.2626.2727.2627.262.87%8,058
Jun 25, 202626.4627.3726.2826.5026.501.77%3,426
Jun 24, 202627.2627.2626.0426.0426.04-4.25%13,898
Jun 23, 202627.3027.5126.6327.2027.20-0.46%4,002
Jun 22, 202627.1327.3227.0027.3227.32-0.36%5,186
Jun 18, 202628.1728.1727.4227.4227.42-0.51%7,063
Jun 17, 202627.2828.1027.2827.5627.560.22%16,516
Jun 16, 202627.1327.6927.1327.5027.501.36%3,438
Jun 15, 202627.0227.5827.0227.1327.13-0.29%1,737
Jun 12, 202627.4227.5027.0527.2127.21-2.02%3,228
Jun 11, 202627.7527.8027.4727.7727.772.40%8,012
Jun 10, 202627.0828.0026.5927.1227.120.48%6,491
Jun 9, 202626.9926.9926.9926.9926.99-1,476
Jun 8, 202626.7427.3526.7426.9926.99-1.06%4,253
Jun 5, 202627.2528.0526.6327.2827.28-0.62%8,841
Jun 4, 202627.9327.9326.5127.4527.451.67%5,898
Jun 3, 202627.4127.4126.3927.0027.00-0.44%2,751
Jun 2, 202627.2628.0726.5527.1227.12-1.06%5,442
Jun 1, 202627.9328.2027.4127.4127.41-2.94%3,725
May 29, 202628.9929.0028.2428.2428.24-3.12%2,773
May 28, 202629.0029.5028.1529.1529.15-0.78%12,006
May 27, 202629.8829.8829.0229.3829.38-0.44%7,667
May 26, 202628.8029.6528.7529.5129.512.47%6,695
May 22, 202628.3128.8428.0128.8028.802.78%4,148
May 21, 202627.6628.5027.6628.0228.020.07%2,513
May 20, 202627.4828.4227.4828.0028.00-0.67%6,345
May 19, 202627.6528.1927.6528.1928.190.68%4,491
May 18, 202628.1028.4527.9028.0028.00-1.06%5,317
May 15, 202628.8828.8828.0128.3028.30-2.04%7,148
May 14, 202628.7628.9527.5828.8928.892.99%12,083
May 13, 202626.5029.0026.5028.0528.059.91%34,169
May 12, 202627.4527.4525.5225.5225.52-5.48%11,968
May 11, 202627.3027.7527.0027.0027.00-3.50%9,282
May 8, 202627.0127.9827.0127.9827.98-0.04%8,562
May 7, 202626.3928.0026.3927.9927.994.25%31,172
May 6, 202627.0227.2126.8526.8526.850.34%7,337
May 5, 202626.5626.9626.5226.7626.760.64%4,321
May 4, 202627.6827.7826.5926.5926.59-1.50%3,506
May 1, 202627.3527.4727.0027.0027.00-1.84%3,354
Apr 30, 202627.1527.7726.8727.5027.50-1.15%16,910
Apr 29, 202627.7028.2127.7027.8227.82-0.02%7,542
Apr 28, 202628.1528.1527.8327.8327.83-0.09%5,794
Apr 27, 202627.9828.2327.5627.8527.851.28%6,744
Apr 24, 202627.3827.7427.3827.5027.501.51%3,613
Apr 23, 202627.5127.6927.0527.0927.09-1.56%3,783
Apr 22, 202627.8027.8027.5227.5227.52-0.22%1,275
Apr 21, 202627.6927.9027.5827.5827.58-1.15%2,641
Apr 20, 202626.0028.0026.0027.9027.903.30%48,264
Apr 17, 202626.0128.3126.0027.0127.013.76%10,941
Apr 16, 202626.3826.7026.0026.0326.03-2.73%10,722
Apr 15, 202624.4626.7724.4626.7626.7610.58%26,067
Apr 14, 202624.4824.5024.0024.2024.20-1.22%10,755
Apr 13, 202624.6025.0024.5024.5024.50-2.00%4,356
Apr 10, 202624.4125.0024.4125.0025.001.87%5,208
Apr 9, 202624.3824.7524.2824.5424.540.12%1,176
Apr 8, 202624.4025.0024.4024.5124.51-1.84%3,209
Apr 7, 202625.0025.0024.7424.9724.970.93%4,652
Apr 6, 202624.5925.0023.5624.7424.741.23%9,046
Apr 2, 202624.1324.7523.9224.4424.44-1.05%3,366
Apr 1, 202623.8025.0023.8024.7024.700.04%3,065
Mar 31, 202624.0825.0024.0824.6924.692.24%13,785
Mar 30, 202623.9424.2523.8024.1524.151.26%9,184
Mar 27, 202623.2024.1223.0023.8523.851.06%15,044
Mar 26, 202624.1724.3023.5923.6023.60-4.14%6,295
Mar 25, 202624.6925.0024.0024.6224.621.69%7,588
Mar 24, 202623.9624.6123.7424.2124.211.09%2,693
Mar 23, 202623.3124.3423.3023.9523.952.75%4,766
Mar 20, 202623.5923.7922.9523.3123.31-2.88%11,877
Mar 19, 202624.0024.2023.0024.0024.00-0.08%15,979
Mar 18, 202624.5024.6824.0224.0224.02-1.88%5,282
Mar 17, 202624.0124.9524.0124.4824.482.00%16,572
Mar 16, 202622.3524.7922.1324.0024.007.33%21,692
Mar 13, 202620.7922.7120.7922.3622.366.48%10,985
Mar 12, 202620.6222.3820.6221.0021.00-1.59%4,980
Mar 11, 202622.0922.0920.8621.3421.340.47%9,629
Mar 10, 202619.5021.2419.3121.2421.249.09%21,337
Mar 9, 202620.0220.6519.4219.4719.47-7.24%22,567
Mar 6, 202622.0022.0620.6120.9920.99-3.41%6,507
Mar 5, 202622.3823.0221.7321.7321.73-2.38%9,480
Mar 4, 202622.2622.2622.2622.2622.260.27%478
Mar 3, 202622.5022.5021.5022.2022.20-2.46%7,028
Mar 2, 202622.8022.9422.7522.7622.76-0.57%2,263
Feb 27, 202622.8222.8922.5422.8922.890.62%4,498
Feb 26, 202623.1023.1222.7522.7522.75-1.64%1,138
Feb 25, 202622.8223.1322.5023.1323.130.65%4,934
Feb 24, 202622.6722.9822.5122.9822.980.66%1,405
Feb 23, 202622.7523.0322.7522.8322.831.20%2,411
Feb 20, 202622.6223.0522.4522.5622.56-0.27%3,863
Feb 19, 202623.2723.2722.6222.6222.62-1.65%1,878
Feb 18, 202621.8423.0021.8423.0023.006.04%9,491
Feb 17, 202621.9222.3221.6721.6921.69-1.86%18,056
Feb 13, 202621.7222.4521.7222.1022.100.73%5,230
Feb 12, 202622.0822.0821.4921.9421.94-1.26%7,376
Feb 11, 202621.8922.3421.5122.2222.221.60%9,959
Feb 10, 202622.5023.0021.8721.8721.87-2.80%8,019
Feb 9, 202621.8522.7521.6822.5022.502.04%15,482
Feb 6, 202621.5722.5421.5022.0522.052.23%14,791
Feb 5, 202622.9722.9721.1921.5721.57-6.37%47,772
Feb 4, 202623.0123.9722.9323.0423.040.16%21,202
Feb 3, 202623.1023.5023.0023.0023.00-0.52%3,573