Regis Corporation (RGS) Charts

$22.37

south_east
-$1.08 (-4.61%)
Day's range
$22.32
Day's range
$23.23

5 DAY PERFORMANCE

-6.60%

1 MONTH PERFORMANCE

-5.65%

3 MONTH PERFORMANCE

+4.48%

6 MONTH PERFORMANCE

+0.04%

YEAR-TO-DATE PERFORMANCE

-5.69%

1 YEAR PERFORMANCE

+122.59%

Regis Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $22.82 $22.37 (-1.97%) $23.23 $22.37 14,037 $51.99 M
02/19/2025 $23.25 $23.45 (0.86%) $24.18 $23.01 36,600 $54.50 M
02/18/2025 $23.50 $22.90 (-2.55%) $24.45 $22.50 40,900 $53.22 M
02/14/2025 $23.00 $23.95 (4.13%) $23.96 $22.22 21,832 $55.66 M
02/13/2025 $20.99 $22.62 (7.77%) $22.78 $20.99 40,925 $52.57 M
02/12/2025 $22.89 $21.10 (-7.82%) $23.60 $20.99 112,400 $49.04 M
02/11/2025 $25.64 $26.79 (4.49%) $27.03 $24.00 72,563 $62.26 M
02/10/2025 $24.75 $25.90 (4.65%) $26.00 $23.41 34,031 $60.19 M
02/07/2025 $24.38 $24.30 (-0.33%) $24.38 $23.32 17,656 $56.93 M
02/06/2025 $25.54 $24.41 (-4.42%) $25.54 $24.22 16,618 $57.19 M
02/05/2025 $25.54 $25.58 (0.14%) $26.00 $24.97 7,575 $59.92 M
02/04/2025 $25.27 $25.09 (-0.71%) $27.35 $25.03 60,632 $58.79 M
02/03/2025 $22.53 $25.09 (11.36%) $25.15 $22.53 35,007 $58.79 M
01/31/2025 $23.41 $23.61 (0.85%) $23.96 $22.62 10,960 $55.32 M
01/30/2025 $22.46 $23.44 (4.36%) $23.67 $22.39 10,017 $54.92 M
01/29/2025 $22.26 $22.46 (0.9%) $22.61 $21.50 13,080 $52.62 M
01/28/2025 $23.06 $22.65 (-1.78%) $23.74 $22.57 49,100 $53.07 M
01/27/2025 $25.23 $23.71 (-6.02%) $25.23 $23.11 27,045 $55.55 M
01/24/2025 $24.50 $24.76 (1.06%) $25.02 $23.98 21,702 $58.01 M
01/23/2025 $24.84 $24.98 (0.56%) $24.98 $22.75 43,031 $58.53 M
01/22/2025 $24.38 $24.55 (0.7%) $24.92 $23.98 20,869 $57.52 M
01/21/2025 $24.70 $23.71 (-4.01%) $25.19 $23.71 24,939 $55.55 M
01/17/2025 $23.65 $24.50 (3.59%) $25.25 $23.26 20,357 $57.40 M
01/16/2025 $22.35 $23.55 (5.37%) $23.61 $22.35 18,330 $55.18 M
01/15/2025 $23.20 $23.05 (-0.65%) $24.96 $22.96 37,472 $54.01 M
01/14/2025 $22.80 $23.10 (1.29%) $23.25 $22.49 18,132 $54.11 M
01/13/2025 $22.38 $22.80 (1.88%) $23.25 $22.00 28,422 $53.42 M
01/10/2025 $22.82 $22.44 (-1.67%) $23.11 $22.44 18,149 $52.58 M
01/08/2025 $23.40 $23.16 (-1.03%) $23.40 $22.26 18,262 $54.26 M
01/07/2025 $24.41 $23.75 (-2.7%) $24.41 $23.04 15,645 $55.65 M
01/06/2025 $23.47 $24.41 (4.01%) $24.80 $23.25 12,227 $57.19 M
01/03/2025 $23.90 $22.95 (-3.97%) $23.90 $22.35 35,045 $53.77 M
01/02/2025 $23.60 $23.73 (0.55%) $24.42 $23.10 24,537 $55.60 M
12/31/2024 $24.18 $23.72 (-1.9%) $25.00 $23.15 28,896 $55.58 M
12/30/2024 $25.78 $25.00 (-3.03%) $25.78 $24.55 14,971 $58.58 M
12/27/2024 $25.50 $25.51 (0.04%) $25.95 $25.14 13,971 $59.77 M
12/26/2024 $26.04 $25.84 (-0.77%) $26.30 $25.40 10,435 $60.54 M
12/24/2024 $26.00 $26.12 (0.46%) $27.13 $25.81 15,427 $61.20 M
12/23/2024 $25.15 $25.99 (3.34%) $26.50 $24.54 33,863 $60.89 M
12/20/2024 $23.50 $25.31 (7.7%) $25.50 $23.47 33,876 $59.30 M
12/19/2024 $21.50 $23.62 (9.86%) $24.49 $21.49 60,855 $55.34 M
12/18/2024 $22.70 $21.95 (-3.3%) $23.96 $21.62 16,117 $51.43 M
12/17/2024 $24.05 $23.00 (-4.37%) $24.33 $22.27 40,076 $53.89 M
12/16/2024 $23.03 $24.01 (4.26%) $24.35 $22.26 19,318 $56.26 M
12/13/2024 $23.79 $22.79 (-4.2%) $23.79 $21.96 19,047 $53.40 M
12/12/2024 $23.25 $23.49 (1.03%) $24.64 $22.67 14,493 $55.04 M
12/11/2024 $22.62 $23.59 (4.29%) $23.82 $21.90 28,115 $55.27 M
12/10/2024 $23.86 $23.02 (-3.52%) $24.04 $22.25 23,960 $53.94 M
12/09/2024 $24.95 $24.18 (-3.09%) $25.75 $24.10 25,497 $56.65 M
12/06/2024 $23.60 $24.38 (3.31%) $24.38 $23.17 7,079 $57.12 M
12/05/2024 $23.45 $23.59 (0.6%) $24.39 $23.27 43,198 $55.27 M
12/04/2024 $24.49 $23.39 (-4.49%) $24.71 $22.80 80,332 $54.80 M
12/03/2024 $25.24 $24.65 (-2.34%) $25.24 $24.10 48,425 $57.75 M
12/02/2024 $25.00 $25.41 (1.64%) $25.74 $24.04 92,852 $59.54 M
11/29/2024 $24.88 $25.01 (0.52%) $25.89 $24.59 35,829 $58.60 M
11/27/2024 $22.90 $24.36 (6.38%) $24.89 $21.99 48,834 $57.08 M
11/26/2024 $21.51 $23.05 (7.16%) $23.25 $21.51 38,131 $54.01 M
11/25/2024 $22.96 $21.25 (-7.45%) $23.01 $20.77 53,737 $49.79 M
11/22/2024 $21.78 $22.50 (3.31%) $22.97 $21.01 63,304 $52.72 M
11/21/2024 $19.01 $21.41 (12.62%) $21.99 $19.00 90,320 $50.16 M