-
5 DAY PERFORMANCE
+9.62% -
1 MONTH PERFORMANCE
-25.49% -
3 MONTH PERFORMANCE
-14.89% -
6 MONTH PERFORMANCE
+258.38% -
YEAR-TO-DATE PERFORMANCE
+101.38% -
1 YEAR PERFORMANCE
+171.08%
Regis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.01 | $19.03 (0.11%) | $19.50 | $19.00 | 8,058 | |
| 11/20/2024 | $18.90 | $19.05 (0.79%) | $19.91 | $18.90 | 18,340 | $44.63 M |
| 11/19/2024 | $18.68 | $18.61 (-0.35%) | $19.48 | $18.59 | 47,499 | $43.60 M |
| 11/18/2024 | $17.65 | $18.28 (3.57%) | $18.57 | $17.41 | 29,856 | $42.83 M |
| 11/15/2024 | $17.76 | $17.36 (-2.25%) | $17.85 | $17.00 | 59,602 | $40.67 M |
| 11/14/2024 | $18.16 | $18.00 (-0.88%) | $18.79 | $17.60 | 69,103 | $42.17 M |
| 11/13/2024 | $18.69 | $17.79 (-4.82%) | $18.99 | $17.43 | 69,327 | $41.68 M |
| 11/12/2024 | $19.25 | $18.78 (-2.44%) | $19.84 | $18.25 | 76,583 | $44.00 M |
| 11/11/2024 | $19.00 | $19.18 (0.95%) | $19.83 | $18.10 | 65,896 | $44.94 M |
| 11/08/2024 | $19.00 | $18.99 (-0.05%) | $19.70 | $18.45 | 66,720 | $44.49 M |
| 11/07/2024 | $20.01 | $19.00 (-5.05%) | $20.60 | $18.85 | 65,042 | $44.52 M |
| 11/06/2024 | $24.36 | $20.46 (-16.01%) | $24.36 | $19.01 | 147,396 | $47.94 M |
| 11/05/2024 | $22.26 | $23.37 (4.99%) | $23.65 | $21.65 | 42,215 | $54.76 M |
| 11/04/2024 | $22.42 | $21.80 (-2.77%) | $23.31 | $21.61 | 51,772 | $51.08 M |
| 11/01/2024 | $23.87 | $22.78 (-4.57%) | $24.36 | $22.50 | 49,886 | $53.35 M |
| 10/31/2024 | $24.02 | $23.48 (-2.25%) | $24.10 | $22.90 | 18,295 | $54.99 M |
| 10/30/2024 | $23.81 | $24.36 (2.31%) | $24.60 | $23.81 | 8,119 | $57.05 M |
| 10/29/2024 | $25.01 | $23.83 (-4.72%) | $25.08 | $23.65 | 40,686 | $55.81 M |
| 10/28/2024 | $24.19 | $24.90 (2.94%) | $25.01 | $23.77 | 39,266 | $58.32 M |
| 10/25/2024 | $24.11 | $23.79 (-1.33%) | $24.50 | $23.18 | 10,767 | $55.72 M |
| 10/24/2024 | $24.13 | $24.12 (-0.04%) | $25.03 | $23.05 | 74,753 | $56.49 M |
| 10/23/2024 | $25.90 | $24.12 (-6.87%) | $25.90 | $23.94 | 57,736 | $56.49 M |
| 10/22/2024 | $25.83 | $25.95 (0.46%) | $26.55 | $25.40 | 41,056 | $60.77 M |
| 10/21/2024 | $26.40 | $25.54 (-3.26%) | $26.49 | $24.50 | 30,902 | $59.81 M |
| 10/18/2024 | $26.17 | $26.40 (0.9%) | $26.50 | $25.69 | 44,816 | $61.83 M |
| 10/17/2024 | $27.25 | $26.49 (-2.79%) | $27.25 | $25.60 | 10,603 | $62.04 M |
| 10/16/2024 | $26.99 | $27.00 (0.04%) | $27.69 | $26.34 | 8,197 | $63.23 M |
| 10/15/2024 | $27.26 | $26.69 (-2.09%) | $28.00 | $26.52 | 17,756 | $62.51 M |
| 10/14/2024 | $26.70 | $26.94 (0.9%) | $27.20 | $25.30 | 32,336 | $63.09 M |
| 10/11/2024 | $27.53 | $26.91 (-2.25%) | $29.00 | $26.54 | 99,555 | $63.02 M |
| 10/10/2024 | $26.75 | $27.31 (2.09%) | $28.00 | $26.03 | 46,919 | $63.96 M |
| 10/09/2024 | $25.03 | $26.99 (7.85%) | $27.23 | $25.03 | 37,973 | $63.21 M |
| 10/08/2024 | $25.95 | $25.02 (-3.58%) | $26.85 | $25.02 | 22,105 | $58.60 M |
| 10/07/2024 | $27.29 | $26.49 (-2.93%) | $27.85 | $25.80 | 52,205 | $62.04 M |
| 10/04/2024 | $26.99 | $27.29 (1.11%) | $27.39 | $26.25 | 39,329 | $63.91 M |
| 10/03/2024 | $27.78 | $26.29 (-5.36%) | $28.03 | $26.29 | 40,301 | $61.57 M |
| 10/02/2024 | $26.37 | $27.85 (5.61%) | $28.20 | $25.80 | 47,779 | $65.22 M |
| 10/01/2024 | $27.41 | $26.22 (-4.34%) | $27.41 | $25.12 | 103,152 | $61.41 M |
| 09/30/2024 | $27.46 | $27.51 (0.18%) | $28.21 | $26.61 | 69,936 | $64.43 M |
| 09/27/2024 | $26.67 | $27.76 (4.09%) | $29.28 | $26.55 | 77,744 | $65.01 M |
| 09/26/2024 | $26.82 | $26.31 (-1.9%) | $26.82 | $25.67 | 39,423 | $61.62 M |
| 09/25/2024 | $25.32 | $26.85 (6.04%) | $28.36 | $24.51 | 66,777 | $62.88 M |
| 09/24/2024 | $23.57 | $25.32 (7.42%) | $25.50 | $23.40 | 49,761 | $59.30 M |
| 09/23/2024 | $24.08 | $23.60 (-1.99%) | $24.40 | $23.01 | 69,600 | $55.27 M |
| 09/20/2024 | $26.02 | $24.10 (-7.38%) | $26.02 | $23.71 | 47,538 | $56.44 M |
| 09/19/2024 | $23.50 | $25.83 (9.91%) | $26.45 | $23.36 | 80,788 | $60.49 M |
| 09/18/2024 | $23.60 | $23.30 (-1.27%) | $24.11 | $23.01 | 44,919 | $54.57 M |
| 09/17/2024 | $23.59 | $23.81 (0.93%) | $24.67 | $22.82 | 60,557 | $55.76 M |
| 09/16/2024 | $24.60 | $23.31 (-5.24%) | $24.90 | $22.97 | 78,793 | $54.59 M |
| 09/13/2024 | $22.14 | $24.52 (10.75%) | $25.48 | $22.14 | 159,583 | $57.43 M |
| 09/12/2024 | $19.67 | $21.50 (9.3%) | $21.50 | $19.67 | 82,278 | $50.35 M |
| 09/11/2024 | $20.11 | $19.44 (-3.33%) | $20.77 | $19.21 | 70,787 | $45.53 M |
| 09/10/2024 | $20.75 | $20.11 (-3.08%) | $20.99 | $19.73 | 51,869 | $47.10 M |
| 09/09/2024 | $19.57 | $20.64 (5.47%) | $20.80 | $18.45 | 92,610 | $48.34 M |
| 09/06/2024 | $18.70 | $19.40 (3.74%) | $19.95 | $17.30 | 89,073 | $45.43 M |
| 09/05/2024 | $19.53 | $18.64 (-4.56%) | $19.62 | $18.28 | 68,591 | $43.65 M |
| 09/04/2024 | $19.90 | $19.65 (-1.26%) | $19.90 | $19.30 | 44,291 | $46.02 M |
| 09/03/2024 | $21.10 | $19.90 (-5.69%) | $21.14 | $19.04 | 83,303 | $46.61 M |
| 08/30/2024 | $22.65 | $21.00 (-7.28%) | $23.20 | $20.88 | 96,214 | $49.18 M |
| 08/29/2024 | $21.93 | $22.80 (3.97%) | $23.80 | $21.50 | 132,551 | $53.40 M |
| 08/28/2024 | $23.50 | $22.37 (-4.81%) | $24.60 | $20.49 | 228,211 | $52.39 M |
| 08/27/2024 | $21.90 | $22.40 (2.28%) | $23.22 | $21.53 | 65,332 | $52.46 M |
| 08/26/2024 | $22.91 | $21.59 (-5.76%) | $23.17 | $21.25 | 91,593 | $50.56 M |
| 08/23/2024 | $20.00 | $23.06 (15.3%) | $23.60 | $20.00 | 131,456 | $54.01 M |
| 08/22/2024 | $22.46 | $19.40 (-13.62%) | $23.20 | $19.23 | 258,531 | $45.43 M |
| 08/21/2024 | $22.64 | $22.36 (-1.24%) | $23.75 | $22.22 | 47,467 | $52.37 M |