Regis Corporation (RGS)
23.14
-0.57 (-2.40%)
At close: Jan 28, 2025, 2:38 PM
RGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 25.19 | 25.19 | 23.11 | 23.71 | -1.05 | -4.24% | 27,022 |
| Jan 24, 2025 | 24.50 | 25.02 | 23.98 | 24.76 | -0.22 | -0.88% | 21,702 |
| Jan 23, 2025 | 24.84 | 24.98 | 22.75 | 24.98 | 0.43 | 1.75% | 43,031 |
| Jan 22, 2025 | 24.38 | 24.92 | 23.98 | 24.55 | 0.84 | 3.54% | 20,869 |
| Jan 21, 2025 | 24.70 | 25.19 | 23.71 | 23.71 | -0.79 | -3.22% | 24,939 |
| Jan 17, 2025 | 23.65 | 25.25 | 23.26 | 24.50 | 0.95 | 4.03% | 20,357 |
| Jan 16, 2025 | 22.35 | 23.61 | 22.35 | 23.55 | 0.50 | 2.17% | 18,330 |
| Jan 15, 2025 | 23.20 | 24.96 | 22.96 | 23.05 | -0.05 | -0.22% | 37,472 |
| Jan 14, 2025 | 22.80 | 23.25 | 22.49 | 23.10 | 0.30 | 1.32% | 18,132 |
| Jan 13, 2025 | 22.38 | 23.25 | 22.00 | 22.80 | 0.36 | 1.60% | 28,422 |
| Jan 10, 2025 | 22.82 | 23.11 | 22.44 | 22.44 | -0.72 | -3.11% | 18,149 |
| Jan 8, 2025 | 23.40 | 23.40 | 22.26 | 23.16 | -0.59 | -2.48% | 18,262 |
| Jan 7, 2025 | 24.41 | 24.41 | 23.04 | 23.75 | -0.66 | -2.70% | 15,645 |
| Jan 6, 2025 | 23.47 | 24.80 | 23.25 | 24.41 | 1.46 | 6.36% | 12,227 |
| Jan 3, 2025 | 23.90 | 23.90 | 22.35 | 22.95 | -0.78 | -3.29% | 35,045 |
| Jan 2, 2025 | 23.60 | 24.42 | 23.10 | 23.73 | 0.01 | 0.04% | 24,537 |
| Dec 31, 2024 | 24.18 | 25.00 | 23.15 | 23.72 | -1.28 | -5.12% | 28,896 |
| Dec 30, 2024 | 25.78 | 25.78 | 24.55 | 25.00 | -0.51 | -2.00% | 14,971 |
| Dec 27, 2024 | 25.50 | 25.95 | 25.14 | 25.51 | -0.33 | -1.28% | 13,971 |
| Dec 26, 2024 | 26.04 | 26.30 | 25.40 | 25.84 | -0.28 | -1.07% | 10,435 |
| Dec 24, 2024 | 26.00 | 27.13 | 25.81 | 26.12 | 0.13 | 0.50% | 15,427 |
| Dec 23, 2024 | 25.15 | 26.50 | 24.54 | 25.99 | 0.68 | 2.69% | 33,863 |
| Dec 20, 2024 | 23.50 | 25.50 | 23.47 | 25.31 | 1.69 | 7.15% | 33,876 |
| Dec 19, 2024 | 21.50 | 24.49 | 21.49 | 23.62 | 1.67 | 7.61% | 60,855 |
| Dec 18, 2024 | 22.70 | 23.96 | 21.62 | 21.95 | -1.05 | -4.57% | 16,117 |
| Dec 17, 2024 | 24.05 | 24.33 | 22.27 | 23.00 | -1.01 | -4.21% | 40,076 |
| Dec 16, 2024 | 23.03 | 24.35 | 22.26 | 24.01 | 1.22 | 5.35% | 19,318 |
| Dec 13, 2024 | 23.79 | 23.79 | 21.96 | 22.79 | -0.70 | -2.98% | 19,047 |
| Dec 12, 2024 | 23.25 | 24.64 | 22.67 | 23.49 | -0.10 | -0.42% | 14,493 |
| Dec 11, 2024 | 22.62 | 23.82 | 21.90 | 23.59 | 0.57 | 2.48% | 28,115 |
| Dec 10, 2024 | 23.86 | 24.04 | 22.25 | 23.02 | -1.16 | -4.80% | 23,960 |
| Dec 9, 2024 | 24.95 | 25.75 | 24.10 | 24.18 | -0.20 | -0.82% | 25,497 |
| Dec 6, 2024 | 23.60 | 24.38 | 23.17 | 24.38 | 0.79 | 3.35% | 7,079 |
| Dec 5, 2024 | 23.45 | 24.39 | 23.27 | 23.59 | 0.20 | 0.86% | 43,198 |
| Dec 4, 2024 | 24.49 | 24.71 | 22.80 | 23.39 | -1.26 | -5.11% | 80,332 |
| Dec 3, 2024 | 25.24 | 25.24 | 24.10 | 24.65 | -0.76 | -2.99% | 48,425 |
| Dec 2, 2024 | 25.00 | 25.74 | 24.04 | 25.41 | 0.40 | 1.60% | 92,852 |
| Nov 29, 2024 | 24.88 | 25.89 | 24.59 | 25.01 | 0.65 | 2.67% | 35,829 |
| Nov 27, 2024 | 22.90 | 24.89 | 21.99 | 24.36 | 1.31 | 5.68% | 48,834 |
| Nov 26, 2024 | 21.51 | 23.25 | 21.51 | 23.05 | 1.80 | 8.47% | 38,131 |
| Nov 25, 2024 | 22.96 | 23.01 | 20.77 | 21.25 | -1.25 | -5.56% | 53,737 |
| Nov 22, 2024 | 21.78 | 22.97 | 21.01 | 22.50 | 1.09 | 5.09% | 63,304 |
| Nov 21, 2024 | 19.01 | 21.99 | 19.00 | 21.41 | 2.36 | 12.39% | 90,320 |
| Nov 20, 2024 | 18.90 | 19.91 | 18.90 | 19.05 | 0.44 | 2.36% | 18,340 |
| Nov 19, 2024 | 18.68 | 19.48 | 18.59 | 18.61 | 0.33 | 1.81% | 47,499 |
| Nov 18, 2024 | 17.65 | 18.57 | 17.41 | 18.28 | 0.92 | 5.30% | 29,856 |
| Nov 15, 2024 | 17.76 | 17.85 | 17.00 | 17.36 | -0.64 | -3.56% | 59,602 |
| Nov 14, 2024 | 18.16 | 18.79 | 17.60 | 18.00 | 0.21 | 1.18% | 69,103 |
| Nov 13, 2024 | 18.69 | 18.99 | 17.43 | 17.79 | -0.99 | -5.27% | 69,327 |
| Nov 12, 2024 | 19.25 | 19.84 | 18.25 | 18.78 | -0.40 | -2.09% | 76,583 |