Regis Corporation Common Stock (RGS) Historical Stock Data
5.76 ↑0.26 (4.73%)
As of April 18, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, RGS is down -1.07% a day on average. There have been 10 days where Regis Corporation Common Stock closed green and 20 days where RGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 7.46 | 7.72 | ↑$0.26 (3.49%) | 7.46 | 7.80 | 15.82K |
| 2024-03-15 | 8.30 | 7.80 | ↓$0.50 (-6.03%) | 7.67 | 8.30 | 22.16K |
| 2024-03-08 | 9.08 | 9.04 | ↓$0.04 (-0.44%) | 8.95 | 9.37 | 7.15K |
| 2024-03-07 | 9.00 | 8.77 | ↓$0.23 (-2.56%) | 8.88 | 9.39 | 8.78K |
| 2024-03-05 | 8.83 | 8.61 | ↓$0.22 (-2.49%) | 8.60 | 8.99 | 6.16K |
| 2024-03-04 | 8.55 | 8.83 | ↑$0.28 (3.27%) | 8.35 | 8.80 | 35.75K |
| 2024-03-01 | 8.68 | 8.25 | ↓$0.43 (-4.95%) | 8.25 | 8.69 | 12.57K |
| 2024-02-29 | 8.59 | 8.39 | ↓$0.20 (-2.33%) | 8.25 | 8.59 | 9.97K |
| 2024-02-28 | 8.59 | 8.35 | ↓$0.24 (-2.79%) | 8.22 | 8.52 | 7.47K |
| 2024-02-27 | 8.71 | 8.59 | ↓$0.12 (-1.38%) | 8.00 | 8.89 | 25.21K |
Create an account or log in to view more rows.
$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!
$RGS shorters eat my shit