Skip to main content
IC
Regis Corporation (RGS)
NASDAQ: RGS · Real-Time Price · USD
19.13
+0.02 (0.10%)
At close: May 12, 2025, 4:00 PM
18.55
-0.58 (-3.03%)
After-hours: May 12, 2025, 4:20 PM EDT

Regis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.7318.7518.7319.25-0.73%59
May 9, 202519.1719.2318.8919.1119.110.32%2,729
May 8, 202518.5019.6018.5019.0519.052.04%13,950
May 7, 202517.5419.0317.5018.6718.671.03%4,282
May 6, 202518.1518.5117.7518.4818.481.04%5,395
May 5, 202518.8218.8518.1518.2918.29-5.31%3,801
May 2, 202519.4819.4819.0019.3219.32-0.80%2,660
May 1, 202519.5019.5018.6919.4719.472.69%5,519
Apr 30, 202517.8619.4217.8618.9618.965.33%3,626
Apr 29, 202519.0819.0817.7718.0018.00-2.60%4,872
Apr 28, 202518.5619.5018.4818.4818.481.65%14,223
Apr 25, 202517.6619.0017.6618.1818.18-3.04%14,134
Apr 24, 202517.9518.7517.1718.7518.757.27%9,534
Apr 23, 202517.9917.9917.4817.4817.48-1.19%4,356
Apr 22, 202517.9618.1016.8717.6917.690.80%11,954
Apr 21, 202516.5917.6716.5917.5517.553.30%4,668
Apr 17, 202517.3017.9916.6016.9916.99-3.90%5,230
Apr 16, 202517.2517.6816.8417.6817.680.80%9,036
Apr 15, 202516.0517.8116.0517.5417.549.56%16,100
Apr 14, 202515.9316.8115.9216.0116.01-0.74%7,270
Apr 11, 202516.3316.3315.7516.1316.13-1.95%15,380
Apr 10, 202516.5116.9615.9016.4516.45-3.41%12,681
Apr 9, 202515.4917.2515.0017.0317.039.80%13,060
Apr 8, 202517.4617.4615.3615.5115.51-8.55%14,317
Apr 7, 202517.3617.8216.1216.9616.96-4.83%17,846
Apr 4, 202516.9518.1116.4117.8217.822.00%30,915
Apr 3, 202518.6919.2317.3917.4717.47-6.88%6,789
Apr 2, 202517.8119.0917.5618.7618.764.16%10,516
Apr 1, 202518.1518.2717.4618.0118.01-0.77%10,690
Mar 31, 202517.9118.1516.8318.1518.15-0.27%21,851
Mar 28, 202518.7218.9018.0018.2018.20-3.55%28,080
Mar 27, 202518.1219.4718.1218.8718.871.02%9,051
Mar 26, 202518.5118.7317.6418.6818.682.36%6,821
Mar 25, 202517.5118.2517.5118.2518.252.53%3,393
Mar 24, 202517.7518.1217.5117.8017.800.56%8,508
Mar 21, 202518.2818.4617.5017.7017.70-2.80%22,603
Mar 20, 202517.9718.2117.5018.2118.212.25%6,033
Mar 19, 202517.9018.5217.7617.8117.810.06%28,332
Mar 18, 202518.0018.1817.6617.8017.80-2.47%12,705
Mar 17, 202518.4918.9017.8418.2518.25-0.22%13,344
Mar 14, 202517.7518.5517.5018.2918.294.34%16,091
Mar 13, 202518.7018.9017.5317.5317.53-8.70%40,102
Mar 12, 202519.3019.9118.6119.2019.202.67%25,914
Mar 11, 202518.9419.0018.0018.7018.70-1.68%20,759
Mar 10, 202519.1119.7518.0919.0219.02-0.47%30,556
Mar 7, 202519.0419.9317.5019.1119.11-1.39%23,240
Mar 6, 202519.0019.8119.0019.3819.380.41%14,485
Mar 5, 202520.3920.7419.1319.3019.30-3.93%14,816
Mar 4, 202521.0121.1719.7920.0920.09-6.47%37,629
Mar 3, 202522.5022.5021.2521.4821.48-4.49%17,168