Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
19.65
+0.20 (1.03%)
Aug 15, 2025, 4:00 PM - Market closed
Regis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.28 | 19.76 | 19.23 | 19.57 | 19.57 | 0.62% | 11,354 |
| Aug 14, 2025 | 19.51 | 19.77 | 19.16 | 19.45 | 19.45 | 0.99% | 2,908 |
| Aug 13, 2025 | 19.62 | 19.75 | 19.17 | 19.26 | 19.26 | -0.41% | 4,983 |
| Aug 12, 2025 | 19.38 | 19.43 | 18.99 | 19.34 | 19.34 | 2.06% | 3,904 |
| Aug 11, 2025 | 19.45 | 19.55 | 18.91 | 18.95 | 18.95 | -2.42% | 11,823 |
| Aug 8, 2025 | 19.80 | 19.85 | 19.30 | 19.42 | 19.42 | -1.67% | 6,166 |
| Aug 7, 2025 | 19.90 | 19.99 | 19.66 | 19.75 | 19.75 | -0.15% | 3,742 |
| Aug 6, 2025 | 19.75 | 19.82 | 19.27 | 19.78 | 19.78 | 2.43% | 3,925 |
| Aug 5, 2025 | 19.25 | 19.75 | 19.25 | 19.31 | 19.31 | -0.05% | 6,319 |
| Aug 4, 2025 | 19.01 | 19.35 | 18.83 | 19.32 | 19.32 | 2.09% | 5,504 |
| Aug 1, 2025 | 18.69 | 19.72 | 18.20 | 18.93 | 18.93 | 1.20% | 10,263 |
| Jul 31, 2025 | 19.18 | 19.18 | 18.51 | 18.70 | 18.70 | -2.25% | 13,175 |
| Jul 30, 2025 | 19.52 | 19.83 | 19.00 | 19.13 | 19.13 | -3.14% | 27,519 |
| Jul 29, 2025 | 20.08 | 20.08 | 19.51 | 19.75 | 19.75 | -1.53% | 9,053 |
| Jul 28, 2025 | 20.32 | 20.65 | 19.52 | 20.06 | 20.06 | -1.30% | 36,705 |
| Jul 25, 2025 | 21.10 | 21.42 | 20.05 | 20.32 | 20.32 | -4.11% | 21,902 |
| Jul 24, 2025 | 21.54 | 21.59 | 20.59 | 21.19 | 21.19 | -1.49% | 5,483 |
| Jul 23, 2025 | 21.51 | 21.69 | 21.18 | 21.51 | 21.51 | -0.83% | 9,466 |
| Jul 22, 2025 | 21.00 | 21.74 | 21.00 | 21.69 | 21.69 | 3.29% | 13,843 |
| Jul 21, 2025 | 22.45 | 22.45 | 20.68 | 21.00 | 21.00 | -6.42% | 24,852 |
| Jul 18, 2025 | 23.50 | 23.50 | 21.93 | 22.44 | 22.44 | -3.69% | 21,143 |
| Jul 17, 2025 | 22.84 | 23.61 | 22.83 | 23.30 | 23.30 | 2.19% | 8,583 |
| Jul 16, 2025 | 22.74 | 23.25 | 22.26 | 22.80 | 22.80 | -0.70% | 6,695 |
| Jul 15, 2025 | 23.29 | 23.50 | 22.08 | 22.96 | 22.96 | 0.92% | 8,182 |
| Jul 14, 2025 | 23.09 | 24.00 | 22.63 | 22.75 | 22.75 | -1.47% | 12,936 |
| Jul 11, 2025 | 23.33 | 23.64 | 23.09 | 23.09 | 23.09 | -2.37% | 4,410 |
| Jul 10, 2025 | 23.23 | 24.20 | 23.00 | 23.65 | 23.65 | 1.07% | 12,450 |
| Jul 9, 2025 | 23.45 | 23.45 | 22.28 | 23.40 | 23.40 | 0.65% | 2,827 |
| Jul 8, 2025 | 23.26 | 24.01 | 23.03 | 23.25 | 23.25 | -0.90% | 13,592 |
| Jul 7, 2025 | 23.00 | 23.75 | 22.79 | 23.46 | 23.46 | 1.23% | 5,972 |
| Jul 3, 2025 | 22.52 | 23.18 | 22.49 | 23.18 | 23.18 | 3.83% | 8,267 |
| Jul 2, 2025 | 21.89 | 22.52 | 21.76 | 22.32 | 22.32 | 1.41% | 7,180 |
| Jul 1, 2025 | 22.09 | 22.67 | 21.80 | 22.01 | 22.01 | -1.31% | 11,231 |
| Jun 30, 2025 | 22.57 | 22.65 | 22.06 | 22.30 | 22.30 | -1.54% | 12,151 |
| Jun 27, 2025 | 22.14 | 22.65 | 21.51 | 22.65 | 22.65 | 3.24% | 12,781 |
| Jun 26, 2025 | 21.00 | 22.00 | 21.00 | 21.94 | 21.94 | 4.43% | 5,723 |
| Jun 25, 2025 | 21.20 | 21.91 | 20.80 | 21.01 | 21.01 | 0.05% | 5,549 |
| Jun 24, 2025 | 21.45 | 21.59 | 20.76 | 21.00 | 21.00 | 1.20% | 13,153 |
| Jun 23, 2025 | 20.76 | 21.51 | 20.75 | 20.75 | 20.75 | - | 9,195 |
| Jun 20, 2025 | 21.58 | 21.78 | 20.75 | 20.75 | 20.75 | -3.76% | 7,826 |
| Jun 18, 2025 | 22.75 | 22.75 | 21.51 | 21.56 | 21.56 | -3.36% | 26,407 |
| Jun 17, 2025 | 22.97 | 23.68 | 22.25 | 22.31 | 22.31 | 0.27% | 12,425 |
| Jun 16, 2025 | 22.82 | 23.33 | 22.09 | 22.25 | 22.25 | -3.09% | 11,022 |
| Jun 13, 2025 | 22.60 | 22.96 | 22.50 | 22.96 | 22.96 | 1.64% | 4,707 |
| Jun 12, 2025 | 22.62 | 23.00 | 22.50 | 22.59 | 22.59 | 0.44% | 3,591 |
| Jun 11, 2025 | 22.11 | 22.74 | 21.68 | 22.49 | 22.49 | 1.63% | 4,197 |
| Jun 10, 2025 | 22.78 | 23.30 | 22.13 | 22.13 | 22.13 | -3.15% | 8,988 |
| Jun 9, 2025 | 23.00 | 23.45 | 22.27 | 22.85 | 22.85 | -1.04% | 6,054 |
| Jun 6, 2025 | 22.70 | 23.09 | 22.25 | 23.09 | 23.09 | 4.24% | 5,335 |
| Jun 5, 2025 | 22.22 | 22.64 | 21.91 | 22.15 | 22.15 | -2.64% | 3,449 |