Regis Corporation (RGS)
NASDAQ: RGS
· Real-Time Price · USD
24.17
1.68 (7.47%)
At close: Sep 05, 2025, 3:59 PM
23.75
-1.74%
After-hours: Sep 05, 2025, 06:39 PM EDT
RGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.60 | 24.25 | 22.54 | 24.17 | 24.17 | 7.47% | 44,089 |
| 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 |
| Aug 28, 2025 | 22.85 | 22.85 | 20.96 | 20.97 | 20.97 | -7.01% | 13,600 |
| Aug 27, 2025 | 22.45 | 22.59 | 22.00 | 22.55 | 22.55 | 0.27% | 12,600 |
| Aug 26, 2025 | 20.42 | 22.49 | 20.38 | 22.49 | 22.49 | 11.06% | 8,456 |
| Aug 25, 2025 | 20.50 | 20.50 | 20.13 | 20.25 | 20.25 | 1.50% | 2,000 |
| Aug 22, 2025 | 19.04 | 20.50 | 19.04 | 19.95 | 19.95 | 4.78% | 14,300 |
| Aug 21, 2025 | 19.55 | 19.55 | 19.00 | 19.04 | 19.04 | 0.26% | 2,802 |
| Aug 20, 2025 | 19.72 | 19.84 | 18.56 | 18.99 | 18.99 | -1.91% | 16,306 |
| Aug 19, 2025 | 19.72 | 19.72 | 19.19 | 19.36 | 19.36 | 0.52% | 4,334 |
| Aug 18, 2025 | 19.32 | 19.80 | 19.26 | 19.26 | 19.26 | -1.58% | 4,100 |
| Aug 15, 2025 | 19.28 | 19.76 | 19.23 | 19.57 | 19.57 | 0.62% | 11,400 |
| Aug 14, 2025 | 19.51 | 19.77 | 19.16 | 19.45 | 19.45 | 0.99% | 2,908 |
| Aug 13, 2025 | 19.62 | 19.75 | 19.17 | 19.26 | 19.26 | -0.41% | 5,000 |
| Aug 12, 2025 | 19.38 | 19.43 | 18.99 | 19.34 | 19.34 | 2.06% | 3,904 |
| Aug 11, 2025 | 19.45 | 19.55 | 18.91 | 18.95 | 18.95 | -2.42% | 11,823 |
| Aug 8, 2025 | 19.80 | 19.85 | 19.30 | 19.42 | 19.42 | -1.67% | 6,200 |