Regis Corporation Common Stock (RGS) Historical Stock Data
28.94 ↑0.00 (0.00%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RGS is up 0.02% a day on average. There have been 18 days where Regis Corporation Common Stock closed green and 12 days where RGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 27.50 | 28.94 | ↑$1.44 (5.23%) | 27.49 | 29.04 | 3.97K |
| 2025-12-03 | 26.55 | 27.48 | ↑$0.93 (3.50%) | 26.50 | 27.50 | 4.15K |
| 2025-12-02 | 26.76 | 26.53 | ↓$0.23 (-0.87%) | 26.51 | 26.76 | 2.58K |
| 2025-12-01 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.75 | 27.23 | 3.55K |
| 2025-11-28 | 27.09 | 26.86 | ↓$0.23 (-0.85%) | 26.86 | 27.10 | 1.60K |
| 2025-11-26 | 26.98 | 27.03 | ↑$0.05 (0.19%) | 26.57 | 27.71 | 9.35K |
| 2025-11-25 | 26.90 | 26.98 | ↑$0.08 (0.30%) | 26.75 | 27.00 | 15.38K |
| 2025-11-24 | 26.63 | 26.90 | ↑$0.27 (1.01%) | 26.63 | 26.90 | 4.39K |
| 2025-11-21 | 27.00 | 26.79 | ↓$0.21 (-0.78%) | 26.72 | 27.00 | 4.31K |
| 2025-11-20 | 26.00 | 26.94 | ↑$0.94 (3.61%) | 26.00 | 27.00 | 8.27K |
| 2025-11-19 | 26.21 | 26.67 | ↑$0.46 (1.76%) | 26.21 | 26.67 | 3.63K |
| 2025-11-18 | 26.05 | 25.84 | ↓$0.21 (-0.79%) | 25.84 | 26.74 | 12.55K |
| 2025-11-17 | 26.49 | 26.95 | ↑$0.46 (1.74%) | 26.28 | 27.51 | 20.33K |
| 2025-11-14 | 26.75 | 26.15 | ↓$0.60 (-2.24%) | 26.10 | 26.75 | 10.63K |
| 2025-11-13 | 28.01 | 27.21 | ↓$0.80 (-2.86%) | 26.75 | 29.00 | 17.20K |
| 2025-11-12 | 30.00 | 28.00 | ↓$2.00 (-6.67%) | 27.00 | 30.00 | 36.79K |
| 2025-11-11 | 27.95 | 27.95 | ↑$0.00 (0.02%) | 27.39 | 28.25 | 5.39K |
| 2025-11-10 | 28.00 | 27.50 | ↓$0.50 (-1.79%) | 27.50 | 28.00 | 4.89K |
| 2025-11-07 | 29.00 | 27.50 | ↓$1.50 (-5.17%) | 27.50 | 29.00 | 5.60K |
| 2025-11-06 | 29.01 | 29.06 | ↑$0.05 (0.17%) | 28.70 | 29.55 | 4.71K |
| 2025-11-05 | 28.92 | 29.01 | ↑$0.09 (0.31%) | 28.76 | 29.64 | 5.06K |
| 2025-11-04 | 29.16 | 29.35 | ↑$0.19 (0.65%) | 28.75 | 29.42 | 4.44K |
| 2025-11-03 | 30.10 | 29.50 | ↓$0.60 (-1.99%) | 29.46 | 30.24 | 5.87K |
| 2025-10-31 | 30.00 | 29.93 | ↓$0.07 (-0.25%) | 29.75 | 30.00 | 3.49K |
| 2025-10-30 | 29.80 | 30.46 | ↑$0.66 (2.21%) | 29.80 | 30.50 | 14.48K |
| 2025-10-29 | 29.95 | 30.10 | ↑$0.15 (0.50%) | 29.85 | 30.10 | 3.51K |
| 2025-10-28 | 29.86 | 30.04 | ↑$0.18 (0.62%) | 29.75 | 30.04 | 4.22K |
| 2025-10-27 | 29.81 | 29.85 | ↑$0.04 (0.13%) | 29.21 | 29.86 | 10.20K |
| 2025-10-24 | 29.51 | 30.46 | ↑$0.95 (3.22%) | 29.51 | 30.50 | 29.36K |
| 2025-10-23 | 29.70 | 29.56 | ↓$0.14 (-0.45%) | 29.56 | 29.88 | 2.63K |
Create an account or log in to view more rows.
$RGS Powell save me
$RGS good support.....
$RGS C'mon
do a spike!!
$RGS Of course
$RGS good times
$RGS let’s ride
$RGS the trend is your friend
until the end.
$RGS due for a spike!
$RGS Holding.
$RGS my hands are made out of diamonds