5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-6.91%
3 MONTH PERFORMANCE
-15.45%
6 MONTH PERFORMANCE
+12.98%
YEAR-TO-DATE PERFORMANCE
-20.32%
1 YEAR PERFORMANCE
-7.68%
Regis Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $21.72 | $22.10 (1.75%) | $22.45 | $21.72 | 5.23 K | $54.85 M |
| 02/12/2026 | $22.08 | $21.94 (-0.63%) | $22.08 | $21.49 | 7.40 K | $54.46 M |
| 02/11/2026 | $21.89 | $22.22 (1.51%) | $22.34 | $21.51 | 10.00 K | $55.15 M |
| 02/10/2026 | $22.50 | $21.87 (-2.8%) | $23.00 | $21.87 | 8.02 K | $54.28 M |
| 02/09/2026 | $21.85 | $22.50 (2.97%) | $22.75 | $21.68 | 15.50 K | $55.85 M |
| 02/06/2026 | $21.57 | $22.05 (2.23%) | $22.54 | $21.50 | 14.80 K | $54.73 M |
| 02/05/2026 | $22.97 | $21.57 (-6.09%) | $22.97 | $21.19 | 47.80 K | $53.54 M |
| 02/04/2026 | $23.01 | $23.04 (0.13%) | $23.97 | $22.93 | 21.20 K | $57.19 M |
| 02/03/2026 | $23.10 | $23.00 (-0.43%) | $23.50 | $23.00 | 3.60 K | $57.09 M |
| 02/02/2026 | $22.55 | $23.12 (2.53%) | $23.18 | $22.55 | 5.12 K | $57.38 M |
| 01/30/2026 | $22.95 | $22.56 (-1.7%) | $23.60 | $22.55 | 17.21 K | $55.05 M |
| 01/29/2026 | $24.12 | $23.49 (-2.61%) | $24.40 | $22.81 | 6.71 K | $57.32 M |
| 01/28/2026 | $24.55 | $24.01 (-2.2%) | $24.75 | $23.84 | 16.44 K | $58.58 M |
| 01/27/2026 | $24.89 | $24.92 (0.12%) | $24.93 | $24.46 | 3.10 K | $60.80 M |
| 01/26/2026 | $25.00 | $25.00 (0%) | $25.00 | $24.65 | 8.92 K | $61.00 M |
| 01/23/2026 | $24.42 | $24.98 (2.29%) | $25.00 | $24.42 | 8.74 K | $60.95 M |
| 01/22/2026 | $23.88 | $24.71 (3.48%) | $24.85 | $23.88 | 69.00 K | $60.29 M |
| 01/21/2026 | $24.18 | $23.85 (-1.36%) | $24.18 | $23.85 | 1.50 K | $58.19 M |
| 01/20/2026 | $23.63 | $23.81 (0.76%) | $23.91 | $23.13 | 12.61 K | $58.10 M |
| 01/16/2026 | $24.76 | $23.75 (-4.08%) | $24.78 | $23.75 | 6.63 K | $57.95 M |
| 01/15/2026 | $24.75 | $24.79 (0.16%) | $25.00 | $24.75 | 3.21 K | $60.49 M |
| 01/14/2026 | $24.96 | $24.80 (-0.64%) | $24.99 | $24.39 | 3.10 K | $60.51 M |
| 01/13/2026 | $25.53 | $24.95 (-2.27%) | $25.53 | $24.51 | 16.97 K | $60.88 M |
| 01/12/2026 | $24.99 | $25.02 (0.12%) | $25.20 | $23.78 | 22.44 K | $61.05 M |
| 01/09/2026 | $24.43 | $25.00 (2.33%) | $25.70 | $24.00 | 26.00 K | $61.00 M |
| 01/08/2026 | $25.26 | $24.00 (-4.99%) | $25.50 | $24.00 | 89.64 K | $58.56 M |
| 01/07/2026 | $24.98 | $25.20 (0.88%) | $25.50 | $24.98 | 5.84 K | $61.49 M |
| 01/06/2026 | $25.45 | $25.66 (0.83%) | $25.98 | $25.45 | 3.70 K | $62.61 M |
| 01/05/2026 | $26.75 | $25.71 (-3.89%) | $26.75 | $25.47 | 12.00 K | $62.73 M |
| 01/02/2026 | $27.69 | $26.74 (-3.43%) | $27.69 | $26.50 | 10.90 K | $65.25 M |
| 12/31/2025 | $26.27 | $27.75 (5.63%) | $27.75 | $26.27 | 6.23 K | $67.71 M |
| 12/30/2025 | $27.00 | $26.60 (-1.48%) | $27.00 | $26.52 | 1.73 K | $64.90 M |
| 12/29/2025 | $27.42 | $26.64 (-2.84%) | $27.42 | $26.21 | 5.24 K | $65.00 M |
| 12/26/2025 | $27.78 | $27.39 (-1.4%) | $27.95 | $27.25 | 3.14 K | $66.83 M |
| 12/24/2025 | $27.71 | $28.06 (1.26%) | $28.06 | $27.71 | 1.00 K | $68.47 M |
| 12/23/2025 | $28.69 | $28.48 (-0.73%) | $28.93 | $28.20 | 4.30 K | $69.49 M |
| 12/22/2025 | $29.00 | $28.61 (-1.34%) | $29.00 | $28.61 | 2.61 K | $69.81 M |
| 12/19/2025 | $28.87 | $29.00 (0.45%) | $29.00 | $28.04 | 5.50 K | $70.76 M |
| 12/18/2025 | $28.67 | $28.70 (0.1%) | $29.00 | $28.26 | 3.60 K | $70.03 M |
| 12/17/2025 | $28.27 | $28.75 (1.7%) | $28.95 | $27.85 | 8.80 K | $70.15 M |
| 12/16/2025 | $28.32 | $27.92 (-1.41%) | $28.76 | $27.92 | 4.82 K | $68.12 M |
| 12/15/2025 | $29.45 | $28.52 (-3.16%) | $29.50 | $28.52 | 3.40 K | $69.59 M |
| 12/12/2025 | $29.62 | $29.00 (-2.09%) | $30.17 | $29.00 | 3.80 K | $70.76 M |
| 12/11/2025 | $28.96 | $28.54 (-1.45%) | $29.15 | $28.54 | 3.70 K | $69.64 M |
| 12/10/2025 | $29.13 | $29.88 (2.57%) | $30.24 | $29.11 | 9.57 K | $72.91 M |
| 12/09/2025 | $28.81 | $29.50 (2.4%) | $29.50 | $28.81 | 14.54 K | $71.98 M |
| 12/08/2025 | $28.42 | $29.23 (2.85%) | $29.25 | $28.08 | 5.60 K | $71.32 M |
| 12/05/2025 | $28.70 | $28.90 (0.7%) | $28.90 | $28.09 | 3.43 K | $70.52 M |
| 12/04/2025 | $27.50 | $28.94 (5.24%) | $29.04 | $27.48 | 6.70 K | $70.61 M |
| 12/03/2025 | $26.55 | $27.48 (3.5%) | $27.50 | $26.50 | 4.54 K | $67.05 M |
| 12/02/2025 | $26.75 | $26.53 (-0.82%) | $26.76 | $26.50 | 6.04 K | $64.73 M |
| 12/01/2025 | $26.75 | $26.75 (0%) | $27.23 | $26.75 | 3.64 K | $65.27 M |
| 11/28/2025 | $27.09 | $26.86 (-0.85%) | $27.10 | $26.86 | 9.86 K | $65.54 M |
| 11/26/2025 | $26.98 | $27.03 (0.19%) | $27.71 | $26.57 | 9.90 K | $65.95 M |
| 11/25/2025 | $26.90 | $26.98 (0.3%) | $27.00 | $26.75 | 17.94 K | $65.83 M |
| 11/24/2025 | $26.63 | $26.90 (1.01%) | $26.90 | $26.63 | 5.12 K | $65.64 M |
| 11/21/2025 | $27.00 | $26.79 (-0.78%) | $27.00 | $26.72 | 6.60 K | $65.37 M |
| 11/20/2025 | $26.00 | $26.94 (3.62%) | $27.00 | $26.00 | 12.07 K | $65.73 M |
| 11/19/2025 | $26.12 | $26.67 (2.11%) | $26.67 | $26.12 | 5.71 K | $65.07 M |
| 11/18/2025 | $26.05 | $25.84 (-0.81%) | $26.74 | $25.84 | 14.40 K | $63.05 M |
| 11/17/2025 | $26.49 | $26.95 (1.74%) | $27.51 | $26.28 | 20.33 K | $65.76 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.
