Regis Corporation RGS
NASDAQ · United States · Consumer Services
$29.43-0.06 (-0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.70 | +4.39% | $28.21 | $29.74 | $28.21 | 18.50K |
| 2026-09-29 | $28.45 | +1.43% | $28.53 | $28.66 | $28.45 | 3.00K |
| 2026-09-28 | $28.05 | -1.13% | $28.36 | $28.56 | $28.05 | 6.80K |
| 2026-09-25 | $28.37 | -0.53% | $28.60 | $28.99 | $27.96 | 12.20K |
| 2026-09-24 | $28.52 | +3.52% | $27.75 | $28.61 | $27.50 | 4.00K |
| 2026-09-23 | $27.55 | +2.04% | $26.59 | $28.23 | $26.59 | 6.20K |
| 2026-09-22 | $27.00 | -2.67% | $27.01 | $27.50 | $27.00 | 4.60K |
| 2026-09-21 | $27.74 | +3.86% | $26.70 | $27.78 | $26.70 | 10.90K |
| 2026-09-18 | $26.71 | -2.20% | $27.12 | $28.07 | $26.71 | 10.00K |
| 2026-09-17 | $27.31 | -1.12% | $27.38 | $27.97 | $27.31 | 2.20K |
| 2026-09-16 | $27.62 | -1.11% | $28.05 | $28.05 | $27.62 | 1.90K |
| 2026-09-15 | $27.93 | -1.48% | $27.93 | $27.93 | $27.93 | 600 |
| 2026-09-14 | $28.35 | +3.09% | $27.51 | $28.62 | $27.50 | 23.10K |
| 2026-09-11 | $27.50 | +0.36% | $27.55 | $28.52 | $26.71 | 24.10K |
| 2026-09-10 | $27.40 | -0.72% | $27.60 | $28.10 | $26.59 | 5.60K |
| 2026-09-09 | $27.60 | -0.58% | $27.71 | $27.80 | $27.60 | 1.20K |
| 2026-09-08 | $27.76 | -2.60% | $28.14 | $28.56 | $27.76 | 2.40K |
| 2026-09-04 | $28.50 | -1.04% | $28.43 | $28.68 | $28.10 | 4.70K |
| 2026-09-03 | $28.80 | +0.73% | $28.75 | $29.03 | $28.56 | 11.20K |
| 2026-09-02 | $28.59 | -0.69% | $29.85 | $29.85 | $28.59 | 13.10K |
| 2026-09-01 | $28.79 | +5.46% | $29.00 | $29.97 | $28.00 | 52.40K |
| 2026-08-31 | $27.30 | +0.63% | $27.05 | $28.13 | $27.05 | 1.90K |
| 2026-08-28 | $27.13 | +0.48% | $27.00 | $27.13 | $27.00 | 2.90K |
| 2026-08-27 | $27.00 | +0.75% | $26.75 | $27.00 | $26.66 | 7.40K |
| 2026-08-26 | $26.80 | +0.19% | $26.60 | $26.80 | $26.60 | 2.10K |
| 2026-08-25 | $26.75 | -0.19% | $26.80 | $26.80 | $26.75 | 1.30K |
| 2026-08-24 | $26.80 | +0.04% | $27.18 | $27.29 | $26.65 | 4.70K |
| 2026-08-21 | $26.79 | +0.98% | $26.51 | $26.79 | $26.51 | 1.10K |
| 2026-08-20 | $26.53 | -1.74% | $27.39 | $27.50 | $26.53 | 7.20K |
| 2026-08-19 | $27.00 | -1.68% | $27.90 | $27.91 | $26.86 | 9.90K |
| 2026-08-18 | $27.46 | +1.33% | $29.11 | $29.11 | $27.39 | 6.50K |
| 2026-08-17 | $27.10 | -2.27% | $28.23 | $28.23 | $27.10 | 5.90K |
| 2026-08-14 | $27.73 | -1.14% | $28.64 | $29.53 | $27.72 | 7.80K |
| 2026-08-13 | $28.05 | +1.08% | $27.92 | $28.59 | $27.92 | 3.30K |
| 2026-08-12 | $27.75 | +1.57% | $28.28 | $28.31 | $27.00 | 8.00K |
| 2026-08-11 | $27.32 | -3.57% | $28.62 | $28.73 | $27.32 | 2.40K |
| 2026-08-10 | $28.33 | +0.75% | $27.13 | $28.99 | $27.13 | 5.50K |
| 2026-08-07 | $28.12 | -2.33% | $28.27 | $28.50 | $27.81 | 5.20K |
| 2026-08-06 | $28.79 | +4.81% | $27.12 | $28.79 | $27.12 | 2.60K |
| 2026-08-05 | $27.47 | +3.66% | $26.75 | $27.49 | $26.05 | 12.10K |
| 2026-08-04 | $26.50 | -3.64% | $27.05 | $27.49 | $26.00 | 10.60K |
| 2026-08-03 | $27.50 | +0.44% | $27.69 | $27.81 | $27.02 | 5.70K |
| 2026-07-31 | $27.38 | -0.18% | $27.49 | $27.50 | $27.00 | 3.00K |
| 2026-07-30 | $27.43 | +0.18% | $27.45 | $27.45 | $27.43 | 1.60K |
| 2026-07-29 | $27.38 | +0.33% | $27.35 | $27.69 | $27.00 | 7.90K |
| 2026-07-28 | $27.29 | -0.22% | $27.25 | $27.53 | $27.00 | 13.30K |
| 2026-07-27 | $27.35 | -2.25% | $27.91 | $27.91 | $27.25 | 2.40K |
| 2026-07-24 | $27.98 | +1.60% | $28.00 | $28.00 | $27.11 | 3.50K |
| 2026-07-23 | $27.54 | -5.36% | $28.50 | $28.90 | $27.54 | 4.80K |
| 2026-07-22 | $29.10 | -0.55% | $29.04 | $29.14 | $28.90 | 4.40K |
| 2026-07-21 | $29.26 | -1.28% | $29.51 | $29.92 | $29.14 | 9.90K |
| 2026-07-20 | $29.64 | +0.10% | $30.00 | $30.48 | $29.56 | 12.10K |
| 2026-07-17 | $29.61 | -2.02% | $29.50 | $29.82 | $28.60 | 7.70K |
| 2026-07-16 | $30.22 | +2.48% | $29.74 | $30.93 | $29.29 | 8.30K |
| 2026-07-15 | $29.49 | +4.57% | $28.46 | $29.49 | $28.45 | 9.10K |
| 2026-07-14 | $28.20 | +2.73% | $27.73 | $28.50 | $27.73 | 10.60K |
| 2026-07-13 | $27.45 | -0.65% | $27.28 | $27.89 | $27.28 | 2.10K |
| 2026-07-10 | $27.63 | -1.11% | $27.74 | $27.97 | $27.07 | 6.50K |
| 2026-07-09 | $27.94 | +1.64% | $27.99 | $28.00 | $27.63 | 2.60K |
| 2026-07-08 | $27.49 | -1.12% | $27.80 | $27.88 | $27.45 | 2.10K |
| 2026-07-07 | $27.80 | +1.09% | $27.38 | $27.80 | $27.38 | 3.80K |
| 2026-07-06 | $27.50 | +1.48% | $27.71 | $28.15 | $27.50 | 4.80K |
| 2026-07-02 | $27.10 | -1.09% | $27.74 | $27.74 | $27.07 | 2.10K |
| 2026-07-01 | $27.40 | -2.14% | $27.96 | $27.96 | $27.40 | 1.30K |
| 2026-06-30 | $28.00 | +1.82% | $27.82 | $28.50 | $27.08 | 15.50K |
| 2026-06-29 | $27.50 | +0.88% | $27.36 | $27.78 | $26.43 | 2.10K |
| 2026-06-26 | $27.26 | +2.87% | $26.27 | $27.26 | $26.27 | 8.10K |
| 2026-06-25 | $26.50 | +1.77% | $26.46 | $27.37 | $26.28 | 3.40K |
| 2026-06-24 | $26.04 | -4.26% | $27.26 | $27.26 | $26.04 | 13.90K |
| 2026-06-23 | $27.20 | -0.44% | $27.30 | $27.51 | $26.63 | 4.00K |
| 2026-06-22 | $27.32 | -0.36% | $27.13 | $27.32 | $27.00 | 5.20K |
| 2026-06-18 | $27.42 | -0.51% | $28.17 | $28.17 | $27.42 | 7.10K |
| 2026-06-17 | $27.56 | +0.22% | $27.28 | $28.10 | $27.28 | 16.50K |
| 2026-06-16 | $27.50 | +1.36% | $27.13 | $27.69 | $27.13 | 3.40K |
| 2026-06-15 | $27.13 | -0.29% | $27.02 | $27.58 | $27.02 | 1.70K |
| 2026-06-12 | $27.21 | -2.02% | $27.42 | $27.50 | $27.05 | 3.20K |
| 2026-06-11 | $27.77 | +2.40% | $27.75 | $27.80 | $27.47 | 8.00K |
| 2026-06-10 | $27.12 | +0.48% | $27.08 | $28.00 | $26.59 | 6.50K |
| 2026-06-09 | $26.99 | 0.00% | $26.99 | $26.99 | $26.99 | 1.50K |
| 2026-06-08 | $26.99 | -1.06% | $26.74 | $27.35 | $26.74 | 4.30K |
| 2026-06-05 | $27.28 | -0.62% | $27.25 | $28.05 | $26.63 | 8.80K |
| 2026-06-04 | $27.45 | +1.67% | $27.93 | $27.93 | $26.51 | 5.90K |
| 2026-06-03 | $27.00 | -0.44% | $27.41 | $27.41 | $26.39 | 2.80K |
| 2026-06-02 | $27.12 | -1.06% | $27.26 | $28.07 | $26.55 | 5.40K |
| 2026-06-01 | $27.41 | -2.94% | $27.93 | $28.20 | $27.41 | 3.70K |
| 2026-05-29 | $28.24 | -3.12% | $28.99 | $29.00 | $28.24 | 2.80K |
| 2026-05-28 | $29.15 | -0.78% | $29.00 | $29.50 | $28.15 | 12.00K |
| 2026-05-27 | $29.38 | -0.44% | $29.88 | $29.88 | $29.02 | 7.70K |
| 2026-05-26 | $29.51 | +2.47% | $28.80 | $29.65 | $28.75 | 6.70K |
| 2026-05-22 | $28.80 | +2.78% | $28.31 | $28.84 | $28.01 | 4.10K |