Regis Corporation (RGS)
NASDAQ: RGS
· Real-Time Price · USD
19.77
0.51 (2.65%)
At close: Aug 14, 2025, 3:58 PM
19.45
-1.62%
After-hours: Aug 14, 2025, 04:10 PM EDT
RGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 19.90 | 19.99 | 19.66 | 19.75 | 19.75 | -0.15% | 3,742 |
| Aug 6, 2025 | 19.75 | 19.82 | 19.27 | 19.78 | 19.78 | 2.43% | 3,925 |
| Aug 5, 2025 | 19.25 | 19.75 | 19.25 | 19.31 | 19.31 | -0.05% | 6,319 |
| Aug 4, 2025 | 19.01 | 19.35 | 18.83 | 19.32 | 19.32 | 2.06% | 5,504 |
| Aug 1, 2025 | 18.69 | 19.72 | 18.20 | 18.93 | 18.93 | 1.23% | 10,300 |
| Jul 31, 2025 | 19.18 | 19.18 | 18.51 | 18.70 | 18.70 | -2.25% | 13,200 |
| Jul 30, 2025 | 19.52 | 19.83 | 19.00 | 19.13 | 19.13 | -3.14% | 27,519 |
| Jul 29, 2025 | 20.08 | 20.08 | 19.51 | 19.75 | 19.75 | -1.55% | 9,100 |
| Jul 28, 2025 | 20.32 | 20.65 | 19.52 | 20.06 | 20.06 | -1.28% | 36,705 |
| Jul 25, 2025 | 21.10 | 21.42 | 20.05 | 20.32 | 20.32 | -4.11% | 21,902 |
| Jul 24, 2025 | 21.54 | 21.59 | 20.59 | 21.19 | 21.19 | -1.49% | 5,500 |
| Jul 23, 2025 | 21.51 | 21.69 | 21.18 | 21.51 | 21.51 | -0.83% | 9,500 |
| Jul 22, 2025 | 21.00 | 21.74 | 21.00 | 21.69 | 21.69 | 3.29% | 13,843 |
| Jul 21, 2025 | 22.45 | 22.45 | 20.68 | 21.00 | 21.00 | -6.42% | 24,900 |
| Jul 18, 2025 | 23.50 | 23.50 | 21.93 | 22.44 | 22.44 | -3.69% | 21,143 |