Regis Corporation Common Stock (RGS) Historical Stock Data
28.06 ↑0.00 (0.00%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RGS is up 0.14% a day on average. There have been 17 days where Regis Corporation Common Stock closed green and 13 days where RGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.71 | 28.06 | ↑$0.35 (1.26%) | 27.71 | 28.06 | 0.95K |
| 2025-12-23 | 28.69 | 28.48 | ↓$0.21 (-0.73%) | 28.20 | 28.79 | 3.14K |
| 2025-12-22 | 29.00 | 28.61 | ↓$0.39 (-1.33%) | 28.61 | 29.00 | 1.99K |
| 2025-12-19 | 28.76 | 29.00 | ↑$0.25 (0.85%) | 28.04 | 29.00 | 5.44K |
| 2025-12-18 | 28.67 | 28.70 | ↑$0.03 (0.10%) | 28.26 | 29.00 | 3.56K |
| 2025-12-17 | 28.27 | 28.75 | ↑$0.48 (1.70%) | 27.87 | 28.75 | 8.72K |
| 2025-12-16 | 28.76 | 27.92 | ↓$0.84 (-2.92%) | 27.92 | 28.76 | 4.54K |
| 2025-12-15 | 29.45 | 28.52 | ↓$0.93 (-3.15%) | 28.52 | 29.50 | 3.28K |
| 2025-12-12 | 29.27 | 29.00 | ↓$0.27 (-0.92%) | 29.00 | 30.17 | 2.89K |
| 2025-12-11 | 28.96 | 28.54 | ↓$0.42 (-1.45%) | 28.54 | 29.15 | 2.98K |
| 2025-12-10 | 29.13 | 29.88 | ↑$0.75 (2.57%) | 29.11 | 30.24 | 8.75K |
| 2025-12-09 | 29.17 | 29.50 | ↑$0.33 (1.13%) | 29.17 | 29.50 | 12.75K |
| 2025-12-08 | 28.11 | 29.23 | ↑$1.12 (4.00%) | 28.08 | 29.25 | 3.94K |
| 2025-12-05 | 28.70 | 28.90 | ↑$0.20 (0.70%) | 28.09 | 28.90 | 2.96K |
| 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 |
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