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 |