5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
+6.71%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
+5.48%
1 YEAR PERFORMANCE
-3.91%
Regis Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $29.05 | $29.78 (2.51%) | $29.78 | $29.05 | 2.32 K | $75.05 M |
| 10/28/2026 | $29.44 | $29.44 (0%) | $29.44 | $29.44 | 236 | $74.19 M |
| 10/27/2026 | $29.73 | $29.44 (-0.98%) | $29.73 | $29.44 | 632 | $74.19 M |
| 10/26/2026 | $28.88 | $29.45 (1.97%) | $29.59 | $28.88 | 1.00 K | $74.21 M |
| 10/23/2026 | $29.50 | $29.40 (-0.34%) | $29.88 | $29.01 | 17.10 K | $74.09 M |
| 10/22/2026 | $29.39 | $29.50 (0.37%) | $29.50 | $28.51 | 8.10 K | $74.34 M |
| 10/21/2026 | $29.03 | $29.53 (1.72%) | $29.54 | $28.96 | 2.92 K | $74.42 M |
| 10/20/2026 | $28.87 | $29.42 (1.91%) | $29.43 | $28.87 | 3.24 K | $74.14 M |
| 10/19/2026 | $29.39 | $28.99 (-1.36%) | $29.40 | $28.99 | 1.83 K | $73.05 M |
| 10/16/2026 | $29.00 | $29.00 (0%) | $29.00 | $28.88 | 1.90 K | $73.08 M |
| 10/15/2026 | $28.89 | $29.18 (1%) | $29.18 | $28.89 | 1.70 K | $73.53 M |
| 10/14/2026 | $28.70 | $28.77 (0.24%) | $29.25 | $28.70 | 5.00 K | $72.50 M |
| 10/13/2026 | $28.99 | $29.30 (1.07%) | $29.37 | $28.99 | 2.50 K | $73.84 M |
| 10/12/2026 | $29.72 | $28.70 (-3.43%) | $29.72 | $28.01 | 6.62 K | $72.32 M |
| 10/09/2026 | $29.45 | $29.45 (0%) | $29.45 | $29.45 | 610 | $74.21 M |
| 10/08/2026 | $29.22 | $29.40 (0.62%) | $29.83 | $29.12 | 1.70 K | $74.09 M |
| 10/07/2026 | $29.88 | $29.70 (-0.6%) | $29.88 | $29.40 | 6.40 K | $74.84 M |
| 10/06/2026 | $29.25 | $29.75 (1.71%) | $29.75 | $29.25 | 3.03 K | $74.97 M |
| 10/05/2026 | $29.05 | $29.28 (0.79%) | $29.80 | $29.05 | 7.34 K | $73.79 M |
| 10/02/2026 | $29.76 | $29.05 (-2.39%) | $29.79 | $29.05 | 2.13 K | $73.21 M |
| 10/01/2026 | $29.74 | $29.43 (-1.04%) | $29.74 | $29.43 | 4.92 K | $74.16 M |
| 09/30/2026 | $28.21 | $29.70 (5.28%) | $29.74 | $28.21 | 18.55 K | $74.84 M |
| 09/29/2026 | $28.53 | $28.45 (-0.28%) | $28.66 | $28.45 | 3.03 K | $71.69 M |
| 09/28/2026 | $28.36 | $28.05 (-1.09%) | $28.56 | $28.05 | 6.80 K | $70.69 M |
| 09/25/2026 | $28.60 | $28.37 (-0.8%) | $28.99 | $27.96 | 12.24 K | $71.49 M |
| 09/24/2026 | $27.75 | $28.52 (2.77%) | $28.61 | $27.50 | 4.02 K | $71.87 M |
| 09/23/2026 | $26.59 | $27.55 (3.61%) | $28.23 | $26.59 | 6.22 K | $69.43 M |
| 09/22/2026 | $27.01 | $27.00 (-0.04%) | $27.50 | $27.00 | 4.60 K | $68.04 M |
| 09/21/2026 | $26.70 | $27.74 (3.9%) | $27.78 | $26.70 | 10.90 K | $69.90 M |
| 09/18/2026 | $27.12 | $26.71 (-1.51%) | $28.07 | $26.71 | 10.04 K | $67.31 M |
| 09/17/2026 | $27.38 | $27.31 (-0.26%) | $27.97 | $27.31 | 2.20 K | $68.82 M |
| 09/16/2026 | $28.05 | $27.62 (-1.53%) | $28.05 | $27.62 | 1.96 K | $69.60 M |
| 09/15/2026 | $27.93 | $27.93 (0%) | $27.93 | $27.93 | 600 | $70.38 M |
| 09/14/2026 | $27.51 | $28.35 (3.05%) | $28.62 | $27.50 | 23.10 K | $71.44 M |
| 09/11/2026 | $27.55 | $27.50 (-0.18%) | $28.52 | $26.71 | 24.18 K | $69.30 M |
| 09/10/2026 | $27.60 | $27.40 (-0.72%) | $28.10 | $26.59 | 5.62 K | $69.05 M |
| 09/09/2026 | $27.71 | $27.60 (-0.4%) | $27.80 | $27.60 | 1.20 K | $69.55 M |
| 09/08/2026 | $28.14 | $27.76 (-1.35%) | $28.56 | $27.76 | 2.43 K | $69.96 M |
| 09/04/2026 | $28.43 | $28.50 (0.25%) | $28.68 | $28.10 | 4.70 K | $71.82 M |
| 09/03/2026 | $28.75 | $28.80 (0.17%) | $29.03 | $28.56 | 11.22 K | $72.58 M |
| 09/02/2026 | $29.85 | $28.59 (-4.22%) | $29.85 | $28.59 | 13.10 K | $72.05 M |
| 09/01/2026 | $29.00 | $28.79 (-0.72%) | $29.97 | $28.00 | 52.56 K | $72.55 M |
| 08/31/2026 | $27.05 | $27.30 (0.92%) | $28.13 | $27.05 | 3.49 K | $68.80 M |
| 08/28/2026 | $27.00 | $27.13 (0.48%) | $27.13 | $27.00 | 3.71 K | $68.37 M |
| 08/27/2026 | $26.75 | $27.00 (0.93%) | $27.00 | $26.66 | 7.41 K | $68.55 M |
| 08/26/2026 | $26.60 | $26.80 (0.75%) | $26.80 | $26.60 | 2.13 K | $68.05 M |
| 08/25/2026 | $26.80 | $26.75 (-0.19%) | $26.80 | $26.75 | 1.30 K | $67.92 M |
| 08/24/2026 | $27.18 | $26.80 (-1.4%) | $27.29 | $26.65 | 4.70 K | $68.05 M |
| 08/21/2026 | $26.51 | $26.79 (1.06%) | $26.79 | $26.51 | 1.15 K | $68.02 M |
| 08/20/2026 | $27.39 | $26.53 (-3.14%) | $27.50 | $26.53 | 7.24 K | $67.36 M |
| 08/19/2026 | $27.90 | $27.00 (-3.23%) | $27.91 | $26.86 | 9.90 K | $68.55 M |
| 08/18/2026 | $29.11 | $27.46 (-5.67%) | $29.11 | $27.39 | 6.50 K | $69.72 M |
| 08/17/2026 | $28.23 | $27.10 (-4%) | $28.23 | $27.10 | 5.90 K | $68.81 M |
| 08/14/2026 | $28.64 | $27.73 (-3.18%) | $29.53 | $27.72 | 7.80 K | $70.41 M |
| 08/13/2026 | $27.92 | $28.05 (0.47%) | $28.59 | $27.92 | 3.34 K | $71.22 M |
| 08/12/2026 | $28.28 | $27.75 (-1.87%) | $28.31 | $27.00 | 8.04 K | $70.46 M |
| 08/11/2026 | $28.62 | $27.32 (-4.54%) | $28.73 | $27.32 | 2.44 K | $69.37 M |
| 08/10/2026 | $27.13 | $28.33 (4.42%) | $28.99 | $27.13 | 5.53 K | $71.93 M |
| 08/07/2026 | $28.27 | $28.12 (-0.53%) | $28.50 | $27.81 | 5.25 K | $71.40 M |
| 08/06/2026 | $27.12 | $28.79 (6.16%) | $28.79 | $27.12 | 2.60 K | $73.10 M |
| 08/05/2026 | $26.75 | $27.47 (2.69%) | $27.49 | $26.05 | 12.11 K | $69.75 M |
| 08/04/2026 | $27.05 | $26.50 (-2.03%) | $27.49 | $26.00 | 10.60 K | $67.28 M |
| 08/03/2026 | $27.69 | $27.50 (-0.69%) | $27.81 | $27.02 | 5.70 K | $69.82 M |
| 07/31/2026 | $27.49 | $27.38 (-0.4%) | $27.50 | $27.00 | 3.00 K | $69.52 M |
| 07/30/2026 | $27.45 | $27.43 (-0.07%) | $27.45 | $27.43 | 1.60 K | $69.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
