Regis Corporation RGS
23.22 USD -0.13 (-0.56%)
Regular-session close
23.23 +0.01 +0.04%
After hours · Nov 13, 4:00 PM ET
22.78 Day range 23.37
19.47 52-week range 31.77
- YTD
- -16.32%
- 1 year
- -14.66%
RGS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.78 | 23.37 | 22.78 | 23.22 | -0.33 | -1.40% | 6,726 |
| Nov 12, 2026 | 23.43 | 23.61 | 23.09 | 23.55 | -0.15 | -0.63% | 6,100 |
| Nov 11, 2026 | 24.17 | 24.62 | 23.70 | 23.70 | 0.00 | 0.00% | 4,000 |
| Nov 10, 2026 | 24.23 | 24.29 | 23.39 | 23.70 | -0.01 | -0.04% | 11,400 |
| Nov 9, 2026 | 24.06 | 24.45 | 23.48 | 23.71 | -0.36 | -1.50% | 23,400 |
| Nov 6, 2026 | 24.02 | 25.44 | 24.00 | 24.07 | +0.06 | +0.25% | 16,200 |
| Nov 5, 2026 | 30.74 | 30.74 | 23.40 | 24.01 | -7.76 | -24.43% | 140,000 |
| Nov 4, 2026 | 30.50 | 32.00 | 30.15 | 31.77 | +2.65 | +9.10% | 57,200 |
| Nov 3, 2026 | 29.49 | 29.69 | 29.10 | 29.12 | -0.38 | -1.29% | 2,500 |
| Nov 2, 2026 | 29.67 | 29.89 | 29.50 | 29.50 | -0.17 | -0.57% | 5,700 |
| Oct 30, 2026 | 28.59 | 29.72 | 28.59 | 29.67 | -0.11 | -0.37% | 2,000 |
| Oct 29, 2026 | 29.05 | 29.78 | 29.05 | 29.78 | +0.34 | +1.15% | 2,300 |
| Oct 28, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 29.73 | 29.73 | 29.44 | 29.44 | -0.01 | -0.03% | 600 |
| Oct 26, 2026 | 28.88 | 29.59 | 28.88 | 29.45 | +0.05 | +0.17% | 1,000 |
| Oct 23, 2026 | 29.50 | 29.88 | 29.01 | 29.40 | -0.10 | -0.34% | 17,100 |
| Oct 22, 2026 | 29.39 | 29.50 | 28.51 | 29.50 | -0.03 | -0.10% | 8,100 |
| Oct 21, 2026 | 29.03 | 29.54 | 28.96 | 29.53 | +0.11 | +0.37% | 2,900 |
| Oct 20, 2026 | 28.87 | 29.43 | 28.87 | 29.42 | +0.43 | +1.48% | 3,200 |
| Oct 19, 2026 | 29.39 | 29.40 | 28.99 | 28.99 | -0.01 | -0.03% | 1,800 |
| Oct 16, 2026 | 29.00 | 29.00 | 28.88 | 29.00 | -0.18 | -0.62% | 1,900 |
| Oct 15, 2026 | 28.89 | 29.18 | 28.89 | 29.18 | +0.41 | +1.43% | 1,700 |
| Oct 14, 2026 | 28.70 | 29.25 | 28.70 | 28.77 | -0.53 | -1.81% | 5,000 |
| Oct 13, 2026 | 28.99 | 29.37 | 28.99 | 29.30 | +0.60 | +2.09% | 2,500 |
| Oct 12, 2026 | 29.72 | 29.72 | 28.01 | 28.70 | -0.75 | -2.55% | 6,600 |
| Oct 9, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | +0.05 | +0.17% | 600 |
| Oct 8, 2026 | 29.22 | 29.83 | 29.12 | 29.40 | -0.30 | -1.01% | 1,700 |
| Oct 7, 2026 | 29.88 | 29.88 | 29.40 | 29.70 | -0.05 | -0.17% | 6,400 |
| Oct 6, 2026 | 29.25 | 29.75 | 29.25 | 29.75 | +0.47 | +1.61% | 3,000 |
| Oct 5, 2026 | 29.05 | 29.80 | 29.05 | 29.28 | +0.23 | +0.79% | 7,300 |
| Oct 2, 2026 | 29.76 | 29.79 | 29.05 | 29.05 | -0.38 | -1.29% | 2,100 |
| Oct 1, 2026 | 29.74 | 29.74 | 29.43 | 29.43 | -0.27 | -0.91% | 4,900 |
| Sep 30, 2026 | 28.21 | 29.74 | 28.21 | 29.70 | +1.25 | +4.39% | 18,500 |
| Sep 29, 2026 | 28.53 | 28.66 | 28.45 | 28.45 | +0.40 | +1.43% | 3,000 |
| Sep 28, 2026 | 28.36 | 28.56 | 28.05 | 28.05 | -0.32 | -1.13% | 6,800 |
| Sep 25, 2026 | 28.60 | 28.99 | 27.96 | 28.37 | -0.15 | -0.53% | 12,200 |
| Sep 24, 2026 | 27.75 | 28.61 | 27.50 | 28.52 | +0.97 | +3.52% | 4,000 |
| Sep 23, 2026 | 26.59 | 28.23 | 26.59 | 27.55 | +0.55 | +2.04% | 6,200 |
| Sep 22, 2026 | 27.01 | 27.50 | 27.00 | 27.00 | -0.74 | -2.67% | 4,600 |
| Sep 21, 2026 | 26.70 | 27.78 | 26.70 | 27.74 | +1.03 | +3.86% | 10,900 |
| Sep 18, 2026 | 27.12 | 28.07 | 26.71 | 26.71 | -0.60 | -2.20% | 10,000 |
| Sep 17, 2026 | 27.38 | 27.97 | 27.31 | 27.31 | -0.31 | -1.12% | 2,200 |
| Sep 16, 2026 | 28.05 | 28.05 | 27.62 | 27.62 | -0.31 | -1.11% | 1,900 |
| Sep 15, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | -0.42 | -1.48% | 600 |
| Sep 14, 2026 | 27.51 | 28.62 | 27.50 | 28.35 | +0.85 | +3.09% | 23,100 |
| Sep 11, 2026 | 27.55 | 28.52 | 26.71 | 27.50 | +0.10 | +0.36% | 24,100 |
| Sep 10, 2026 | 27.60 | 28.10 | 26.59 | 27.40 | -0.20 | -0.72% | 5,600 |
| Sep 9, 2026 | 27.71 | 27.80 | 27.60 | 27.60 | -0.16 | -0.58% | 1,200 |
| Sep 8, 2026 | 28.14 | 28.56 | 27.76 | 27.76 | -0.74 | -2.60% | 2,400 |
| Sep 4, 2026 | 28.43 | 28.68 | 28.10 | 28.50 | -0.30 | -1.04% | 4,700 |
| Sep 3, 2026 | 28.75 | 29.03 | 28.56 | 28.80 | +0.21 | +0.73% | 11,200 |
| Sep 2, 2026 | 29.85 | 29.85 | 28.59 | 28.59 | -0.20 | -0.69% | 13,100 |
| Sep 1, 2026 | 29.00 | 29.97 | 28.00 | 28.79 | +1.49 | +5.46% | 52,400 |
| Aug 31, 2026 | 27.05 | 28.13 | 27.05 | 27.30 | +0.17 | +0.63% | 1,900 |
| Aug 28, 2026 | 27.00 | 27.13 | 27.00 | 27.13 | +0.13 | +0.48% | 2,900 |
| Aug 27, 2026 | 26.75 | 27.00 | 26.66 | 27.00 | +0.20 | +0.75% | 7,400 |
| Aug 26, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | +0.05 | +0.19% | 2,100 |
| Aug 25, 2026 | 26.80 | 26.80 | 26.75 | 26.75 | -0.05 | -0.19% | 1,300 |
| Aug 24, 2026 | 27.18 | 27.29 | 26.65 | 26.80 | +0.01 | +0.04% | 4,700 |
| Aug 21, 2026 | 26.51 | 26.79 | 26.51 | 26.79 | +0.26 | +0.98% | 1,100 |
| Aug 20, 2026 | 27.39 | 27.50 | 26.53 | 26.53 | -0.47 | -1.74% | 7,200 |
| Aug 19, 2026 | 27.90 | 27.91 | 26.86 | 27.00 | -0.46 | -1.68% | 9,900 |
| Aug 18, 2026 | 29.11 | 29.11 | 27.39 | 27.46 | +0.36 | +1.33% | 6,500 |
| Aug 17, 2026 | 28.23 | 28.23 | 27.10 | 27.10 | -0.63 | -2.27% | 5,900 |
| Aug 14, 2026 | 28.64 | 29.53 | 27.72 | 27.73 | -0.32 | -1.14% | 7,800 |
65 days, newest first. Daily bars as drawn on the RGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.