Regis Corporation (RGS)
NASDAQ: RGS
· Real-Time Price · USD
28.96
2.40 (9.05%)
At close: Sep 26, 2025, 3:59 PM
28.64
-1.12%
After-hours: Sep 26, 2025, 04:10 PM EDT
RGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.56 | 29.32 | 26.56 | 28.64 | 28.64 | 7.83% | 14,644 |
| Sep 25, 2025 | 27.15 | 27.44 | 26.50 | 26.56 | 26.56 | -3.49% | 9,500 |
| Sep 24, 2025 | 27.95 | 27.95 | 27.23 | 27.52 | 27.52 | -0.90% | 17,100 |
| Sep 23, 2025 | 27.70 | 28.06 | 27.50 | 27.77 | 27.77 | 0.51% | 11,844 |
| Sep 22, 2025 | 28.00 | 28.47 | 27.50 | 27.63 | 27.63 | -2.26% | 12,422 |
| Sep 19, 2025 | 28.78 | 29.08 | 27.84 | 28.27 | 28.27 | -0.70% | 17,800 |
| Sep 18, 2025 | 28.24 | 30.00 | 28.00 | 28.47 | 28.47 | -0.04% | 60,320 |
| Sep 17, 2025 | 28.73 | 28.76 | 27.50 | 28.48 | 28.48 | 0.11% | 17,800 |
| Sep 16, 2025 | 29.83 | 29.83 | 27.71 | 28.45 | 28.45 | -3.85% | 28,921 |
| Sep 15, 2025 | 29.01 | 30.29 | 29.01 | 29.59 | 29.59 | 1.86% | 63,400 |
| Sep 12, 2025 | 28.58 | 29.05 | 27.63 | 29.05 | 29.05 | 2.36% | 37,215 |
| Sep 11, 2025 | 27.46 | 28.95 | 27.46 | 28.38 | 28.38 | 3.69% | 21,813 |
| Sep 10, 2025 | 26.77 | 28.21 | 26.77 | 27.37 | 27.37 | 2.55% | 32,448 |
| Sep 9, 2025 | 26.29 | 26.79 | 26.10 | 26.69 | 26.69 | 2.10% | 23,622 |
| Sep 8, 2025 | 24.26 | 26.14 | 24.20 | 26.14 | 26.14 | 8.15% | 36,246 |
| Sep 5, 2025 | 22.60 | 24.25 | 22.54 | 24.17 | 24.17 | 7.47% | 44,103 |
| Sep 4, 2025 | 24.07 | 24.16 | 22.00 | 22.49 | 22.49 | -6.56% | 39,804 |
| Sep 3, 2025 | 23.45 | 25.58 | 22.50 | 24.07 | 24.07 | 8.86% | 78,000 |
| Sep 2, 2025 | 22.15 | 22.44 | 22.10 | 22.11 | 22.11 | -0.18% | 18,437 |
| Aug 29, 2025 | 20.99 | 22.24 | 20.66 | 22.15 | 22.15 | 5.63% | 5,000 |