Skip to main content
Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
27.83
-0.03 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Regis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,773
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%10,940
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%4,648
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%15,041
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
Feb 2, 202622.5523.1822.5523.1223.122.48%5,115
Jan 30, 202622.9523.6022.5522.5622.56-3.96%17,212
Jan 29, 202624.1224.4022.8123.4923.49-2.17%6,713
Jan 28, 202624.5524.7523.8424.0124.01-3.65%16,436
Jan 27, 202624.8924.9324.4624.9224.92-0.32%3,058
Jan 26, 202625.0025.0024.6525.0025.000.08%8,917
Jan 23, 202624.4225.0024.4224.9824.981.09%8,743
Jan 22, 202623.8824.8523.8824.7124.713.61%68,987
Jan 21, 202624.1824.1823.8523.8523.850.17%1,492
Jan 20, 202623.6323.9123.1323.8123.810.25%12,608
Jan 16, 202624.7624.7823.7523.7523.75-4.20%6,632
Jan 15, 202624.7525.0024.7524.7924.79-0.03%3,210
Jan 14, 202624.9624.9924.3924.8024.80-0.61%3,085
Jan 13, 202625.5325.5324.5124.9524.95-0.28%16,972
Jan 12, 202624.9925.2023.7825.0225.020.08%22,438
Jan 9, 202624.4325.7024.0025.0025.004.17%25,979
Jan 8, 202625.2625.5024.0024.0024.00-4.78%89,641
Jan 7, 202624.9825.5024.9825.2025.20-1.78%5,842
Jan 6, 202625.4525.9825.4525.6625.66-0.18%3,681
Jan 5, 202626.7526.7525.4725.7125.71-3.87%11,996
Jan 2, 202627.6927.6926.5026.7426.74-3.64%10,904
Dec 31, 202526.2727.7526.2727.7527.754.32%6,228
Dec 30, 202527.0027.0026.5226.6026.60-0.17%1,726
Dec 29, 202527.4227.4226.2126.6526.64-2.72%5,235
Dec 26, 202527.7827.9527.2527.3927.39-2.38%3,135
Dec 24, 202527.7128.0627.7128.0628.06-1.48%966
Dec 23, 202528.6928.9328.2028.4828.48-0.45%4,278
Dec 22, 202529.0029.0028.6128.6128.61-1.35%2,606
Dec 19, 202528.8729.0028.0429.0029.001.05%5,496
Dec 18, 202528.6729.0028.2628.7028.70-0.17%3,577
Dec 17, 202528.2728.9527.8528.7528.752.97%8,804
Dec 16, 202528.3228.7627.9227.9227.92-2.10%4,824
Dec 15, 202529.4529.5028.5228.5228.52-1.66%3,395
Dec 12, 202529.6230.1729.0029.0029.001.61%3,774
Dec 11, 202528.9629.1528.5428.5428.54-4.48%3,678
Dec 10, 202529.1330.2429.1129.8829.881.29%9,574
Dec 9, 202528.8129.5028.8129.5029.500.92%14,539
Dec 8, 202528.4229.2528.0829.2329.231.15%5,579
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