Regis Corporation (RGS)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.54 | 5.56 | 5.34 | 5.56 | 5.56 | 15,993 |
| Apr 24, 2024 | 5.57 | 5.77 | 5.34 | 5.55 | 5.55 | 21,200 |
| Apr 23, 2024 | 5.51 | 5.90 | 5.42 | 5.45 | 5.45 | 17,500 |
| Apr 22, 2024 | 5.36 | 5.76 | 5.36 | 5.45 | 5.45 | 27,500 |
| Apr 19, 2024 | 5.68 | 5.87 | 5.41 | 5.41 | 5.41 | 7,500 |
| Apr 18, 2024 | 5.57 | 5.77 | 5.46 | 5.50 | 5.50 | 27,200 |
| Apr 17, 2024 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | 13,700 |
| Apr 16, 2024 | 5.90 | 6.17 | 5.90 | 5.91 | 5.91 | 4,800 |
| Apr 15, 2024 | 6.85 | 6.96 | 5.91 | 6.01 | 6.01 | 35,200 |
| Apr 12, 2024 | 6.97 | 7.00 | 6.61 | 6.81 | 6.81 | 10,300 |
| Apr 11, 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 3,600 |
| Apr 10, 2024 | 6.78 | 6.98 | 6.69 | 6.79 | 6.79 | 6,200 |
| Apr 09, 2024 | 7.00 | 7.07 | 6.95 | 6.96 | 6.96 | 5,600 |
| Apr 08, 2024 | 6.95 | 7.28 | 6.93 | 6.93 | 6.93 | 6,700 |
| Apr 05, 2024 | 7.35 | 7.57 | 6.90 | 6.95 | 6.95 | 13,600 |
| Apr 04, 2024 | 7.27 | 7.56 | 7.26 | 7.32 | 7.32 | 6,500 |
| Apr 03, 2024 | 7.14 | 7.90 | 7.05 | 7.41 | 7.41 | 20,500 |
| Apr 02, 2024 | 7.61 | 7.65 | 7.15 | 7.44 | 7.44 | 8,700 |
| Apr 01, 2024 | 7.56 | 8.17 | 7.56 | 7.88 | 7.88 | 8,600 |
| Mar 28, 2024 | 6.88 | 7.50 | 6.88 | 7.50 | 7.50 | 5,400 |
| Mar 27, 2024 | 6.96 | 7.10 | 6.88 | 6.88 | 6.88 | 5,700 |
| Mar 26, 2024 | 7.20 | 7.35 | 7.10 | 7.10 | 7.10 | 4,600 |
| Mar 25, 2024 | 7.82 | 7.82 | 7.17 | 7.36 | 7.36 | 12,600 |
| Mar 22, 2024 | 7.66 | 7.89 | 7.66 | 7.80 | 7.80 | 4,000 |
| Mar 21, 2024 | 7.81 | 8.14 | 7.68 | 7.68 | 7.68 | 14,400 |
| Mar 20, 2024 | 7.86 | 8.04 | 7.63 | 7.90 | 7.90 | 20,000 |
| Mar 19, 2024 | 7.46 | 7.80 | 7.46 | 7.72 | 7.72 | 15,800 |
| Mar 18, 2024 | 7.86 | 7.86 | 7.58 | 7.64 | 7.64 | 40,600 |
| Mar 15, 2024 | 8.30 | 8.30 | 7.67 | 7.80 | 7.80 | 22,200 |
| Mar 14, 2024 | 8.44 | 8.78 | 7.80 | 7.80 | 7.80 | 16,400 |
| Mar 13, 2024 | 9.02 | 9.37 | 8.43 | 8.70 | 8.70 | 22,100 |
| Mar 12, 2024 | 9.48 | 9.85 | 8.82 | 8.82 | 8.82 | 25,100 |
| Mar 11, 2024 | 9.02 | 9.89 | 9.02 | 9.62 | 9.62 | 6,200 |
| Mar 08, 2024 | 9.08 | 9.37 | 8.95 | 9.04 | 9.04 | 7,100 |
| Mar 07, 2024 | 8.90 | 9.39 | 8.72 | 8.77 | 8.77 | 8,800 |
| Mar 06, 2024 | 8.98 | 9.30 | 8.84 | 8.90 | 8.90 | 5,100 |
| Mar 05, 2024 | 8.83 | 8.99 | 8.47 | 8.81 | 8.81 | 6,200 |
| Mar 04, 2024 | 8.55 | 8.86 | 8.35 | 8.83 | 8.83 | 35,700 |
| Mar 01, 2024 | 8.68 | 8.69 | 8.25 | 8.25 | 8.25 | 12,600 |
| Feb 29, 2024 | 8.59 | 8.59 | 8.25 | 8.39 | 8.39 | 10,000 |
| Feb 28, 2024 | 8.59 | 8.66 | 8.22 | 8.35 | 8.35 | 7,500 |
| Feb 27, 2024 | 8.71 | 8.89 | 8.00 | 8.59 | 8.59 | 25,200 |
| Feb 26, 2024 | 9.81 | 10.54 | 8.02 | 8.30 | 8.30 | 88,300 |
| Feb 23, 2024 | 9.90 | 10.36 | 8.74 | 9.48 | 9.48 | 34,300 |
| Feb 22, 2024 | 10.35 | 10.50 | 9.86 | 9.94 | 9.94 | 9,700 |
| Feb 21, 2024 | 10.09 | 10.55 | 10.05 | 10.05 | 10.05 | 3,800 |
| Feb 20, 2024 | 10.09 | 10.40 | 10.08 | 10.22 | 10.22 | 4,000 |
| Feb 16, 2024 | 10.56 | 10.56 | 10.02 | 10.07 | 10.07 | 5,000 |
| Feb 15, 2024 | 10.00 | 10.48 | 9.81 | 10.34 | 10.34 | 10,900 |
| Feb 14, 2024 | 9.74 | 10.32 | 9.58 | 10.10 | 10.10 | 15,500 |
| Feb 13, 2024 | 10.10 | 10.13 | 9.38 | 9.74 | 9.74 | 39,500 |
| Feb 12, 2024 | 12.36 | 12.36 | 10.31 | 10.41 | 10.41 | 49,800 |
| Feb 09, 2024 | 12.19 | 13.00 | 11.76 | 11.86 | 11.86 | 38,300 |
| Feb 08, 2024 | 12.37 | 12.77 | 12.12 | 12.35 | 12.35 | 25,400 |
| Feb 07, 2024 | 12.66 | 12.90 | 12.30 | 12.52 | 12.52 | 7,500 |
| Feb 06, 2024 | 12.50 | 12.88 | 12.35 | 12.88 | 12.88 | 7,100 |
| Feb 05, 2024 | 12.57 | 12.89 | 12.10 | 12.89 | 12.89 | 17,200 |
| Feb 02, 2024 | 12.65 | 13.29 | 12.06 | 12.50 | 12.50 | 10,600 |
| Feb 01, 2024 | 11.81 | 13.25 | 11.58 | 13.00 | 13.00 | 36,600 |
| Jan 31, 2024 | 13.61 | 13.80 | 11.40 | 11.51 | 11.51 | 85,600 |
| Jan 30, 2024 | 14.57 | 15.25 | 13.78 | 13.80 | 13.80 | 36,800 |
| Jan 29, 2024 | 13.51 | 14.33 | 13.35 | 14.14 | 14.14 | 21,800 |
| Jan 26, 2024 | 13.00 | 14.32 | 13.00 | 13.75 | 13.75 | 36,100 |
| Jan 25, 2024 | 12.03 | 13.00 | 11.78 | 12.88 | 12.88 | 41,400 |
| Jan 24, 2024 | 11.31 | 12.34 | 10.75 | 11.81 | 11.81 | 30,000 |
| Jan 23, 2024 | 9.94 | 11.94 | 9.94 | 11.29 | 11.29 | 54,000 |
| Jan 22, 2024 | 9.72 | 10.66 | 9.40 | 10.00 | 10.00 | 36,700 |
| Jan 19, 2024 | 9.41 | 10.10 | 9.11 | 9.34 | 9.34 | 25,000 |
| Jan 18, 2024 | 9.07 | 9.62 | 9.07 | 9.40 | 9.40 | 20,800 |
| Jan 17, 2024 | 9.05 | 9.37 | 8.68 | 9.25 | 9.25 | 26,700 |
| Jan 16, 2024 | 9.11 | 9.79 | 8.46 | 9.17 | 9.17 | 50,600 |
| Jan 12, 2024 | 9.95 | 10.72 | 9.07 | 9.08 | 9.08 | 31,000 |
| Jan 11, 2024 | 10.55 | 10.98 | 10.05 | 10.37 | 10.37 | 17,700 |
| Jan 10, 2024 | 10.62 | 11.14 | 10.52 | 10.79 | 10.79 | 19,200 |
| Jan 09, 2024 | 9.68 | 10.98 | 9.55 | 10.94 | 10.94 | 28,900 |
| Jan 08, 2024 | 8.54 | 10.34 | 8.42 | 9.98 | 9.98 | 42,300 |
| Jan 05, 2024 | 7.71 | 8.62 | 7.55 | 8.59 | 8.59 | 35,300 |
| Jan 04, 2024 | 7.80 | 7.80 | 7.44 | 7.70 | 7.70 | 27,300 |
| Jan 03, 2024 | 8.76 | 8.86 | 7.45 | 7.60 | 7.60 | 89,100 |
| Jan 02, 2024 | 9.48 | 9.54 | 8.59 | 9.01 | 9.01 | 69,500 |
| Dec 29, 2023 | 10.67 | 11.00 | 9.22 | 9.45 | 9.45 | 99,300 |
| Dec 28, 2023 | 10.55 | 13.22 | 10.20 | 10.44 | 10.44 | 179,000 |
| Dec 27, 2023 | 7.96 | 10.25 | 7.96 | 9.98 | 9.98 | 163,500 |
| Dec 26, 2023 | 5.92 | 9.19 | 5.92 | 7.83 | 7.83 | 342,400 |
| Dec 22, 2023 | 6.00 | 6.22 | 5.85 | 5.92 | 5.92 | 38,300 |
| Dec 21, 2023 | 6.00 | 6.13 | 5.83 | 5.99 | 5.99 | 48,200 |
| Dec 20, 2023 | 6.28 | 6.43 | 5.70 | 6.00 | 6.00 | 114,100 |
| Dec 19, 2023 | 6.59 | 7.02 | 6.38 | 6.43 | 6.43 | 51,500 |
| Dec 18, 2023 | 6.99 | 7.09 | 6.62 | 6.68 | 6.68 | 34,500 |
| Dec 15, 2023 | 7.57 | 7.76 | 6.45 | 7.10 | 7.10 | 68,100 |
| Dec 14, 2023 | 7.96 | 8.69 | 7.32 | 7.35 | 7.35 | 90,700 |
| Dec 13, 2023 | 9.05 | 9.31 | 8.80 | 9.31 | 9.31 | 29,700 |
| Dec 12, 2023 | 9.24 | 9.42 | 8.81 | 8.81 | 8.81 | 18,200 |
| Dec 11, 2023 | 9.90 | 10.75 | 9.34 | 9.43 | 9.43 | 56,300 |
| Dec 08, 2023 | 8.94 | 9.91 | 8.78 | 9.80 | 9.80 | 54,200 |
| Dec 07, 2023 | 7.02 | 10.80 | 6.69 | 8.70 | 8.70 | 296,700 |
| Dec 06, 2023 | 6.62 | 7.08 | 6.62 | 7.00 | 7.00 | 21,700 |
| Dec 05, 2023 | 6.68 | 6.73 | 6.52 | 6.72 | 6.72 | 14,500 |
| Dec 04, 2023 | 7.02 | 7.36 | 6.14 | 6.82 | 6.82 | 48,200 |
| Dec 01, 2023 | 6.77 | 7.15 | 6.75 | 7.02 | 7.02 | 37,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.