Regis Corporation Common Stock (RGS) Historical Stock Data
5.40 ↑0.21 (4.05%)
As of May 2, 2024, 12:13pm EST.
Historical Data
In the past 30 trading days, RGS is down -1.09% a day on average. There have been 12 days where Regis Corporation Common Stock closed green and 18 days where RGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5.23 | 5.40 | ↑$0.17 (3.25%) | 5.23 | 5.54 | 11.53K |
| 2024-05-01 | 5.78 | 5.19 | ↓$0.59 (-10.21%) | 5.16 | 5.78 | 17.29K |
| 2024-04-30 | 5.47 | 5.25 | ↓$0.22 (-4.02%) | 5.25 | 5.64 | 36.81K |
| 2024-04-29 | 5.70 | 5.40 | ↓$0.30 (-5.26%) | 5.35 | 5.70 | 19.68K |
| 2024-04-26 | 5.44 | 5.65 | ↑$0.21 (3.86%) | 5.44 | 5.75 | 12.11K |
| 2024-04-25 | 5.55 | 5.56 | ↑$0.01 (0.18%) | 5.34 | 5.57 | 15.99K |
| 2024-04-24 | 5.57 | 5.55 | ↓$0.02 (-0.36%) | 5.34 | 5.77 | 21.20K |
| 2024-04-23 | 5.51 | 5.45 | ↓$0.06 (-1.09%) | 5.42 | 5.90 | 17.51K |
| 2024-04-22 | 5.36 | 5.45 | ↑$0.09 (1.68%) | 5.36 | 5.76 | 27.51K |
| 2024-04-19 | 5.68 | 5.41 | ↓$0.27 (-4.70%) | 5.41 | 5.87 | 7.44K |
| 2024-04-18 | 5.57 | 5.50 | ↓$0.07 (-1.25%) | 5.46 | 5.77 | 27.16K |
| 2024-04-17 | 5.99 | 5.70 | ↓$0.29 (-4.84%) | 5.70 | 5.99 | 11.17K |
| 2024-04-16 | 5.90 | 5.91 | ↑$0.01 (0.17%) | 5.90 | 6.17 | 4.79K |
| 2024-04-15 | 6.85 | 6.01 | ↓$0.84 (-12.26%) | 5.91 | 6.96 | 35.18K |
| 2024-04-12 | 6.97 | 6.81 | ↓$0.16 (-2.33%) | 6.61 | 7.00 | 10.31K |
| 2024-04-11 | 6.80 | 7.00 | ↑$0.20 (2.94%) | 6.80 | 7.00 | 3.55K |
| 2024-04-09 | 7.00 | 6.96 | ↓$0.04 (-0.57%) | 6.95 | 7.07 | 5.55K |
| 2024-04-08 | 6.95 | 6.93 | ↓$0.02 (-0.29%) | 6.93 | 7.28 | 6.68K |
| 2024-04-05 | 7.35 | 6.95 | ↓$0.40 (-5.44%) | 6.90 | 7.57 | 13.53K |
| 2024-04-04 | 7.27 | 7.32 | ↑$0.05 (0.69%) | 7.26 | 7.56 | 6.55K |
| 2024-04-03 | 7.14 | 7.41 | ↑$0.27 (3.78%) | 7.05 | 7.90 | 20.49K |
| 2024-04-02 | 7.61 | 7.44 | ↓$0.17 (-2.21%) | 7.15 | 7.65 | 8.73K |
| 2024-04-01 | 7.56 | 7.88 | ↑$0.32 (4.23%) | 7.56 | 8.17 | 8.62K |
| 2024-03-28 | 6.88 | 7.50 | ↑$0.62 (9.01%) | 6.88 | 7.50 | 5.40K |
| 2024-03-27 | 6.96 | 6.88 | ↓$0.08 (-1.08%) | 6.88 | 7.10 | 5.67K |
| 2024-03-26 | 7.20 | 7.10 | ↓$0.10 (-1.39%) | 7.16 | 7.35 | 4.57K |
| 2024-03-25 | 7.82 | 7.36 | ↓$0.46 (-5.88%) | 7.17 | 7.82 | 12.57K |
| 2024-03-22 | 7.66 | 7.80 | ↑$0.14 (1.83%) | 7.66 | 7.89 | 3.98K |
| 2024-03-21 | 7.81 | 7.68 | ↓$0.13 (-1.66%) | 7.68 | 8.14 | 14.36K |
| 2024-03-20 | 7.85 | 7.90 | ↑$0.05 (0.64%) | 7.63 | 8.02 | 20K |
Create an account or log in to view more rows.
$RGS cover that shit
$RGS diversified
$RGS Bears get cremated today
$RGS To the moon!!
$RGS buying time
added
$RGS Sleep well my bulls
sleep well
$RGS LFGGGGGG
$RGS Looking for this cup to breakout.
$RGS due for a spike!
$RGS push baby push!