-
5 DAY PERFORMANCE
+3.31% -
1 MONTH PERFORMANCE
+29.43% -
3 MONTH PERFORMANCE
+43.05% -
6 MONTH PERFORMANCE
+244.92% -
YEAR-TO-DATE PERFORMANCE
+187.62% -
1 YEAR PERFORMANCE
+93.31%
Regis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.46 | $27.51 (0.18%) | $28.21 | $26.61 | 69,828 | $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 |
| 08/20/2024 | $23.56 | $22.70 (-3.65%) | $23.57 | $22.28 | 65,400 | $53.16 M |
| 08/19/2024 | $22.80 | $23.10 (1.32%) | $23.29 | $22.00 | 34,213 | $54.10 M |
| 08/16/2024 | $23.62 | $22.77 (-3.6%) | $24.60 | $22.50 | 63,892 | $53.33 M |
| 08/15/2024 | $23.10 | $24.14 (4.5%) | $24.82 | $23.00 | 52,922 | $56.54 M |
| 08/14/2024 | $24.08 | $22.76 (-5.48%) | $25.35 | $22.76 | 94,188 | $53.30 M |
| 08/13/2024 | $21.71 | $23.50 (8.25%) | $25.00 | $21.71 | 67,386 | $55.04 M |
| 08/12/2024 | $22.05 | $22.05 (0%) | $22.33 | $21.03 | 28,728 | $51.64 M |
| 08/09/2024 | $23.03 | $21.50 (-6.64%) | $23.62 | $20.51 | 120,672 | $50.35 M |
| 08/08/2024 | $25.50 | $22.51 (-11.73%) | $26.00 | $22.51 | 83,089 | $52.72 M |
| 08/07/2024 | $26.00 | $25.41 (-2.27%) | $28.10 | $25.05 | 74,548 | $59.51 M |
| 08/06/2024 | $24.00 | $25.67 (6.96%) | $26.00 | $23.23 | 32,407 | $60.12 M |
| 08/05/2024 | $22.03 | $23.59 (7.08%) | $23.88 | $21.08 | 185,949 | $55.25 M |
| 08/02/2024 | $24.03 | $23.99 (-0.17%) | $25.00 | $22.62 | 166,569 | $56.18 M |
| 08/01/2024 | $26.68 | $25.25 (-5.36%) | $27.10 | $24.29 | 101,917 | $59.14 M |
| 07/31/2024 | $25.77 | $26.97 (4.66%) | $27.29 | $25.00 | 115,050 | $63.16 M |
| 07/30/2024 | $31.76 | $26.19 (-17.54%) | $31.93 | $25.83 | 200,126 | $61.34 M |
| 07/29/2024 | $33.50 | $31.17 (-6.96%) | $34.00 | $30.32 | 100,714 | $73.00 M |
| 07/26/2024 | $33.81 | $33.75 (-0.18%) | $35.50 | $33.53 | 66,970 | $79.04 M |
| 07/25/2024 | $32.32 | $34.00 (5.2%) | $34.28 | $32.00 | 89,900 | $79.63 M |
| 07/24/2024 | $30.00 | $34.50 (15%) | $34.84 | $29.96 | 198,722 | $80.80 M |
| 07/23/2024 | $28.00 | $31.29 (11.75%) | $31.30 | $27.51 | 127,395 | $73.28 M |
| 07/22/2024 | $28.00 | $28.31 (1.11%) | $28.78 | $26.95 | 166,881 | $66.30 M |
| 07/19/2024 | $22.73 | $28.35 (24.73%) | $28.96 | $22.73 | 278,927 | $66.40 M |
| 07/18/2024 | $21.19 | $22.74 (7.31%) | $23.00 | $20.69 | 78,352 | $53.26 M |
| 07/17/2024 | $21.00 | $21.19 (0.9%) | $21.19 | $20.60 | 52,088 | $49.63 M |
| 07/16/2024 | $20.78 | $20.99 (1.01%) | $21.84 | $20.78 | 71,033 | $49.16 M |
| 07/15/2024 | $20.33 | $20.84 (2.51%) | $21.30 | $20.21 | 77,104 | $48.81 M |
| 07/12/2024 | $21.32 | $20.61 (-3.33%) | $21.77 | $19.77 | 96,539 | $48.27 M |
| 07/11/2024 | $19.90 | $21.32 (7.14%) | $21.89 | $19.90 | 71,559 | $49.93 M |
| 07/10/2024 | $21.35 | $20.05 (-6.09%) | $22.00 | $20.05 | 66,322 | $46.96 M |
| 07/09/2024 | $21.74 | $21.53 (-0.97%) | $22.50 | $21.11 | 58,386 | $50.42 M |
| 07/08/2024 | $23.68 | $21.96 (-7.26%) | $23.68 | $21.57 | 136,012 | $51.43 M |
| 07/05/2024 | $21.21 | $23.00 (8.44%) | $23.80 | $21.21 | 188,802 | $53.87 M |
| 07/03/2024 | $19.25 | $21.30 (10.65%) | $22.00 | $19.15 | 149,713 | $49.88 M |
| 07/02/2024 | $18.17 | $19.25 (5.94%) | $20.90 | $18.17 | 232,578 | $45.08 M |
| 07/01/2024 | $22.93 | $19.00 (-17.14%) | $22.93 | $18.00 | 359,542 | $44.50 M |