5 DAY PERFORMANCE
+6.82%
1 MONTH PERFORMANCE
+6.70%
3 MONTH PERFORMANCE
-17.15%
6 MONTH PERFORMANCE
-20.28%
YEAR-TO-DATE PERFORMANCE
-18.13%
1 YEAR PERFORMANCE
+269.90%
Regis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.86 | $18.96 (6.16%) | $19.42 | $17.86 | 3,440 | $44.06 M |
| 04/29/2025 | $19.08 | $18.00 (-5.66%) | $19.08 | $17.77 | 4,900 | $41.83 M |
| 04/28/2025 | $18.56 | $18.48 (-0.43%) | $19.50 | $18.48 | 14,211 | $42.95 M |
| 04/25/2025 | $17.66 | $18.18 (2.94%) | $19.00 | $17.66 | 14,118 | $42.25 M |
| 04/24/2025 | $17.95 | $18.75 (4.46%) | $18.75 | $17.17 | 9,500 | $43.58 M |
| 04/23/2025 | $17.99 | $17.48 (-2.83%) | $17.99 | $17.48 | 4,400 | $40.62 M |
| 04/22/2025 | $17.96 | $17.69 (-1.5%) | $18.10 | $16.87 | 11,900 | $41.11 M |
| 04/21/2025 | $16.59 | $17.55 (5.79%) | $17.67 | $16.59 | 4,700 | $40.79 M |
| 04/17/2025 | $17.30 | $16.99 (-1.79%) | $17.99 | $16.60 | 5,254 | $39.48 M |
| 04/16/2025 | $17.25 | $17.68 (2.49%) | $17.68 | $16.84 | 9,026 | $41.09 M |
| 04/15/2025 | $16.05 | $17.54 (9.28%) | $17.81 | $16.05 | 16,100 | $40.76 M |
| 04/14/2025 | $15.93 | $16.01 (0.5%) | $16.81 | $15.92 | 7,300 | $37.21 M |
| 04/11/2025 | $16.33 | $16.13 (-1.22%) | $16.33 | $15.75 | 15,400 | $37.49 M |
| 04/10/2025 | $16.51 | $16.45 (-0.36%) | $16.96 | $15.90 | 12,700 | $38.23 M |
| 04/09/2025 | $15.49 | $17.03 (9.94%) | $17.25 | $15.00 | 13,100 | $39.58 M |
| 04/08/2025 | $17.45 | $15.51 (-11.12%) | $17.45 | $15.36 | 14,311 | $36.05 M |
| 04/07/2025 | $17.36 | $16.96 (-2.3%) | $17.82 | $16.12 | 17,800 | $39.42 M |
| 04/04/2025 | $16.95 | $17.82 (5.13%) | $18.11 | $16.41 | 30,909 | $41.41 M |
| 04/03/2025 | $18.69 | $17.47 (-6.53%) | $19.23 | $17.39 | 6,800 | $40.60 M |
| 04/02/2025 | $17.81 | $18.76 (5.33%) | $19.09 | $17.56 | 10,500 | $43.60 M |
| 04/01/2025 | $18.15 | $18.01 (-0.77%) | $18.27 | $17.46 | 10,700 | $41.86 M |
| 03/31/2025 | $17.91 | $18.15 (1.34%) | $18.15 | $16.83 | 21,900 | $42.18 M |
| 03/28/2025 | $18.72 | $18.20 (-2.78%) | $18.90 | $18.00 | 28,100 | $42.30 M |
| 03/27/2025 | $18.12 | $18.87 (4.14%) | $19.47 | $18.12 | 9,100 | $43.85 M |
| 03/26/2025 | $18.51 | $18.68 (0.92%) | $18.73 | $17.64 | 6,800 | $43.41 M |
| 03/25/2025 | $17.51 | $18.25 (4.23%) | $18.25 | $17.51 | 3,400 | $42.41 M |
| 03/24/2025 | $17.75 | $17.80 (0.28%) | $18.12 | $17.51 | 8,500 | $41.37 M |
| 03/21/2025 | $18.28 | $17.70 (-3.17%) | $18.46 | $17.50 | 22,600 | $41.13 M |
| 03/20/2025 | $17.97 | $18.21 (1.34%) | $18.21 | $17.50 | 6,007 | $42.32 M |
| 03/19/2025 | $17.90 | $17.81 (-0.5%) | $18.52 | $17.76 | 28,300 | $41.39 M |
| 03/18/2025 | $18.00 | $17.80 (-1.11%) | $18.18 | $17.66 | 12,700 | $41.37 M |
| 03/17/2025 | $18.49 | $18.25 (-1.3%) | $18.90 | $17.84 | 13,300 | $42.41 M |
| 03/14/2025 | $17.75 | $18.29 (3.04%) | $18.55 | $17.50 | 16,100 | $42.51 M |
| 03/13/2025 | $18.70 | $17.53 (-6.26%) | $18.90 | $17.53 | 40,100 | $40.74 M |
| 03/12/2025 | $19.30 | $19.20 (-0.52%) | $19.91 | $18.61 | 25,907 | $44.62 M |
| 03/11/2025 | $18.94 | $18.70 (-1.27%) | $19.00 | $18.00 | 20,800 | $43.46 M |
| 03/10/2025 | $19.11 | $19.02 (-0.47%) | $19.75 | $18.09 | 30,600 | $44.20 M |
| 03/07/2025 | $19.04 | $19.11 (0.37%) | $19.93 | $17.50 | 23,238 | $44.41 M |
| 03/06/2025 | $19.00 | $19.38 (2%) | $19.81 | $19.00 | 14,500 | $45.04 M |
| 03/05/2025 | $20.39 | $19.30 (-5.35%) | $20.74 | $19.13 | 14,800 | $44.85 M |
| 03/04/2025 | $21.01 | $20.09 (-4.38%) | $21.17 | $19.79 | 37,600 | $46.69 M |
| 03/03/2025 | $22.50 | $21.48 (-4.53%) | $22.50 | $21.25 | 17,200 | $49.92 M |
| 02/28/2025 | $21.46 | $22.49 (4.8%) | $22.49 | $21.03 | 17,900 | $52.27 M |
| 02/27/2025 | $21.51 | $21.46 (-0.23%) | $21.88 | $20.96 | 16,331 | $49.87 M |
| 02/26/2025 | $21.70 | $21.29 (-1.89%) | $22.27 | $21.17 | 17,300 | $49.48 M |
| 02/25/2025 | $21.20 | $21.44 (1.13%) | $21.57 | $20.35 | 22,800 | $49.83 M |
| 02/24/2025 | $21.88 | $20.35 (-6.99%) | $21.88 | $20.25 | 27,100 | $47.29 M |
| 02/21/2025 | $22.75 | $21.61 (-5.01%) | $22.75 | $20.70 | 29,241 | $50.22 M |
| 02/20/2025 | $22.82 | $22.37 (-1.97%) | $23.23 | $22.32 | 14,100 | $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 |
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.
