5 DAY PERFORMANCE
+7.81%
1 MONTH PERFORMANCE
+4.09%
3 MONTH PERFORMANCE
+24.45%
6 MONTH PERFORMANCE
-9.40%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-1.52%
Regis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $22.14 | $22.65 (2.3%) | $22.65 | $21.51 | 12.80 K | $56.60 M |
| 06/26/2025 | $21.00 | $21.94 (4.48%) | $22.00 | $21.00 | 5.71 K | $54.83 M |
| 06/25/2025 | $21.20 | $21.01 (-0.9%) | $21.91 | $20.80 | 5.50 K | $52.50 M |
| 06/24/2025 | $21.44 | $21.00 (-2.05%) | $21.59 | $20.76 | 13.10 K | $52.48 M |
| 06/23/2025 | $20.76 | $20.75 (-0.05%) | $21.51 | $20.75 | 9.13 K | $51.85 M |
| 06/20/2025 | $21.58 | $20.75 (-3.85%) | $21.78 | $20.75 | 7.83 K | $51.85 M |
| 06/18/2025 | $22.75 | $21.56 (-5.23%) | $22.75 | $21.51 | 26.41 K | $53.88 M |
| 06/17/2025 | $22.97 | $22.31 (-2.87%) | $23.68 | $22.25 | 12.43 K | $55.75 M |
| 06/16/2025 | $22.82 | $22.25 (-2.5%) | $23.33 | $22.09 | 11.02 K | $55.60 M |
| 06/13/2025 | $22.60 | $22.96 (1.59%) | $22.96 | $22.50 | 4.71 K | $57.38 M |
| 06/12/2025 | $22.62 | $22.59 (-0.13%) | $23.00 | $22.50 | 3.60 K | $56.45 M |
| 06/11/2025 | $22.11 | $22.49 (1.72%) | $22.74 | $21.68 | 4.20 K | $56.20 M |
| 06/10/2025 | $22.78 | $22.13 (-2.85%) | $23.30 | $22.13 | 9.00 K | $55.30 M |
| 06/09/2025 | $23.00 | $22.85 (-0.65%) | $23.45 | $22.27 | 6.10 K | $57.10 M |
| 06/06/2025 | $22.70 | $23.09 (1.72%) | $23.09 | $22.25 | 5.34 K | $57.70 M |
| 06/05/2025 | $22.22 | $22.15 (-0.32%) | $22.64 | $21.91 | 3.45 K | $55.35 M |
| 06/04/2025 | $22.38 | $22.75 (1.65%) | $22.75 | $21.85 | 4.80 K | $56.85 M |
| 06/03/2025 | $21.80 | $22.32 (2.39%) | $22.94 | $21.80 | 5.41 K | $55.78 M |
| 06/02/2025 | $22.19 | $22.27 (0.36%) | $22.49 | $22.17 | 2.50 K | $55.65 M |
| 05/30/2025 | $22.49 | $21.76 (-3.25%) | $22.57 | $21.42 | 5.50 K | $54.38 M |
| 05/29/2025 | $22.91 | $22.50 (-1.79%) | $22.91 | $21.80 | 6.23 K | $56.23 M |
| 05/28/2025 | $23.11 | $23.48 (1.6%) | $23.98 | $22.19 | 10.21 K | $58.68 M |
| 05/27/2025 | $23.60 | $23.80 (0.85%) | $24.50 | $23.40 | 20.10 K | $59.48 M |
| 05/23/2025 | $22.33 | $23.37 (4.66%) | $23.95 | $22.01 | 24.91 K | $58.40 M |
| 05/22/2025 | $21.35 | $22.31 (4.5%) | $22.55 | $20.55 | 16.02 K | $55.75 M |
| 05/21/2025 | $21.44 | $21.25 (-0.89%) | $21.99 | $20.96 | 7.50 K | $53.10 M |
| 05/20/2025 | $21.75 | $21.80 (0.23%) | $22.14 | $21.62 | 2.75 K | $54.48 M |
| 05/19/2025 | $21.03 | $21.50 (2.23%) | $22.42 | $19.78 | 12.30 K | $53.73 M |
| 05/16/2025 | $20.13 | $20.72 (2.93%) | $21.54 | $20.13 | 7.40 K | $51.78 M |
| 05/15/2025 | $21.57 | $20.96 (-2.83%) | $22.00 | $20.69 | 22.80 K | $52.38 M |
| 05/14/2025 | $21.47 | $21.25 (-1.02%) | $22.00 | $19.50 | 29.90 K | $53.10 M |
| 05/13/2025 | $20.69 | $21.05 (1.74%) | $23.56 | $20.03 | 89.20 K | $52.60 M |
| 05/12/2025 | $19.68 | $19.13 (-2.79%) | $19.68 | $18.86 | 4.70 K | $47.81 M |
| 05/09/2025 | $19.17 | $19.11 (-0.31%) | $19.23 | $18.89 | 2.70 K | $47.76 M |
| 05/08/2025 | $18.50 | $19.05 (2.97%) | $19.60 | $18.50 | 14.00 K | $47.61 M |
| 05/07/2025 | $17.54 | $18.67 (6.44%) | $19.03 | $17.50 | 4.30 K | $46.66 M |
| 05/06/2025 | $18.15 | $18.48 (1.82%) | $18.51 | $17.75 | 5.40 K | $46.18 M |
| 05/05/2025 | $18.82 | $18.29 (-2.82%) | $18.85 | $18.15 | 3.80 K | $45.71 M |
| 05/02/2025 | $19.48 | $19.32 (-0.82%) | $19.48 | $19.00 | 2.70 K | $48.28 M |
| 05/01/2025 | $19.50 | $19.47 (-0.15%) | $19.50 | $18.69 | 5.52 K | $48.66 M |
| 04/30/2025 | $17.86 | $18.96 (6.16%) | $19.42 | $17.86 | 3.60 K | $47.38 M |
| 04/29/2025 | $19.08 | $18.00 (-5.66%) | $19.08 | $17.77 | 4.90 K | $44.98 M |
| 04/28/2025 | $18.56 | $18.48 (-0.43%) | $19.50 | $18.48 | 14.21 K | $46.18 M |
| 04/25/2025 | $17.66 | $18.18 (2.94%) | $19.00 | $17.66 | 14.12 K | $45.43 M |
| 04/24/2025 | $17.95 | $18.75 (4.46%) | $18.75 | $17.17 | 9.50 K | $46.86 M |
| 04/23/2025 | $17.99 | $17.48 (-2.83%) | $17.99 | $17.48 | 4.40 K | $43.68 M |
| 04/22/2025 | $17.96 | $17.69 (-1.5%) | $18.10 | $16.87 | 11.90 K | $44.21 M |
| 04/21/2025 | $16.59 | $17.55 (5.79%) | $17.67 | $16.59 | 4.70 K | $43.86 M |
| 04/17/2025 | $17.30 | $16.99 (-1.79%) | $17.99 | $16.60 | 5.25 K | $42.46 M |
| 04/16/2025 | $17.25 | $17.68 (2.49%) | $17.68 | $16.84 | 9.03 K | $44.18 M |
| 04/15/2025 | $16.05 | $17.54 (9.28%) | $17.81 | $16.05 | 16.10 K | $43.83 M |
| 04/14/2025 | $15.93 | $16.01 (0.5%) | $16.81 | $15.92 | 7.30 K | $40.01 M |
| 04/11/2025 | $16.33 | $16.13 (-1.22%) | $16.33 | $15.75 | 15.40 K | $40.31 M |
| 04/10/2025 | $16.51 | $16.45 (-0.36%) | $16.96 | $15.90 | 12.70 K | $41.11 M |
| 04/09/2025 | $15.49 | $17.03 (9.94%) | $17.25 | $15.00 | 13.10 K | $42.56 M |
| 04/08/2025 | $17.45 | $15.51 (-11.12%) | $17.45 | $15.36 | 14.31 K | $38.76 M |
| 04/07/2025 | $17.36 | $16.96 (-2.3%) | $17.82 | $16.12 | 17.80 K | $42.38 M |
| 04/04/2025 | $16.95 | $17.82 (5.13%) | $18.11 | $16.41 | 30.91 K | $44.53 M |
| 04/03/2025 | $18.69 | $17.47 (-6.53%) | $19.23 | $17.39 | 6.80 K | $43.66 M |
| 04/02/2025 | $17.81 | $18.76 (5.33%) | $19.09 | $17.56 | 10.50 K | $46.88 M |
| 04/01/2025 | $18.15 | $18.01 (-0.77%) | $18.27 | $17.46 | 10.70 K | $45.01 M |
| 03/31/2025 | $17.91 | $18.15 (1.34%) | $18.15 | $16.83 | 21.90 K | $45.36 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.
