NASDAQ : RGS
Regis Corporation — Price history
Consumer Discretionary · Personal Services · United States
Last price 29.6663 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 74.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Regis Corporation (RGS) closed at 29.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.67 | 29.89 | 29.67 | 29.89 | 4,592 | +0.75% |
| 2026-10-30 | 28.59 | 29.72 | 28.59 | 29.666 | 1,958 | -0.38% |
| 2026-10-29 | 29.05 | 29.78 | 29.05 | 29.78 | 2,324 | +1.15% |
| 2026-10-27 | 29.73 | 29.73 | 29.44 | 29.44 | 632 | -0.03% |
| 2026-10-26 | 28.877 | 29.59 | 28.877 | 29.449 | 987 | +0.18% |
| 2026-10-23 | 29.5 | 29.88 | 29.01 | 29.397 | 17,103 | -0.35% |
| 2026-10-22 | 29.39 | 29.5 | 28.51 | 29.5 | 8,090 | -0.10% |
| 2026-10-21 | 29.025 | 29.54 | 28.955 | 29.53 | 2,921 | +0.37% |
| 2026-10-20 | 28.87 | 29.43 | 28.87 | 29.42 | 3,239 | +1.48% |
| 2026-10-19 | 29.39 | 29.4 | 28.99 | 28.99 | 1,827 | -0.03% |
| 2026-10-16 | 29 | 29 | 28.875 | 29 | 1,869 | -0.62% |
| 2026-10-15 | 28.885 | 29.182 | 28.885 | 29.182 | 1,691 | +1.43% |
| 2026-10-14 | 28.695 | 29.25 | 28.695 | 28.77 | 4,983 | -1.81% |
| 2026-10-13 | 28.99 | 29.37 | 28.99 | 29.3 | 2,496 | +2.09% |
| 2026-10-12 | 29.72 | 29.72 | 28.01 | 28.699 | 6,624 | -2.55% |
| 2026-10-09 | 29.45 | 29.45 | 29.45 | 29.45 | 610 | +0.17% |
| 2026-10-08 | 29.217 | 29.83 | 29.116 | 29.4 | 1,684 | -1.01% |
| 2026-10-07 | 29.88 | 29.88 | 29.4 | 29.7 | 6,393 | -0.17% |
| 2026-10-06 | 29.25 | 29.75 | 29.25 | 29.75 | 3,030 | +1.61% |
| 2026-10-05 | 29.05 | 29.8 | 29.05 | 29.28 | 7,341 | +0.79% |
| 2026-10-02 | 29.757 | 29.791 | 29.05 | 29.05 | 2,134 | -1.29% |
| 2026-10-01 | 29.74 | 29.74 | 29.425 | 29.43 | 4,918 | -0.91% |
| 2026-09-30 | 28.21 | 29.74 | 28.21 | 29.7 | 18,547 | +4.39% |
| 2026-09-29 | 28.53 | 28.655 | 28.45 | 28.45 | 3,030 | +1.43% |
| 2026-09-28 | 28.36 | 28.56 | 28.05 | 28.05 | 6,755 | -1.11% |
| 2026-09-25 | 28.598 | 28.99 | 27.96 | 28.365 | 12,240 | -0.54% |
| 2026-09-24 | 27.75 | 28.61 | 27.5 | 28.52 | 4,021 | +3.52% |
| 2026-09-23 | 26.594 | 28.225 | 26.594 | 27.55 | 6,222 | +2.04% |
| 2026-09-22 | 27.01 | 27.5 | 27 | 27 | 4,554 | -2.67% |
| 2026-09-21 | 26.7 | 27.78 | 26.7 | 27.74 | 10,859 | +3.86% |
| 2026-09-18 | 27.12 | 28.07 | 26.71 | 26.71 | 10,043 | -2.20% |
| 2026-09-17 | 27.38 | 27.97 | 27.31 | 27.31 | 2,174 | -1.12% |
| 2026-09-16 | 28.05 | 28.05 | 27.62 | 27.62 | 1,960 | -1.11% |
| 2026-09-15 | 27.93 | 27.93 | 27.93 | 27.93 | 561 | -1.46% |
| 2026-09-14 | 27.51 | 28.62 | 27.5 | 28.345 | 23,098 | +3.07% |
| 2026-09-11 | 27.55 | 28.52 | 26.71 | 27.5 | 24,108 | +0.36% |
| 2026-09-10 | 27.6 | 28.1 | 26.59 | 27.4 | 5,615 | -0.72% |
| 2026-09-09 | 27.705 | 27.8 | 27.6 | 27.6 | 1,155 | -0.58% |
| 2026-09-08 | 28.14 | 28.56 | 27.76 | 27.76 | 2,433 | -2.60% |
| 2026-09-04 | 28.425 | 28.684 | 28.1 | 28.5 | 4,653 | -1.04% |
| 2026-09-03 | 28.75 | 29.03 | 28.56 | 28.8 | 11,216 | +0.73% |
| 2026-09-02 | 29.85 | 29.85 | 28.59 | 28.59 | 13,062 | -0.69% |
| 2026-09-01 | 29 | 29.97 | 28 | 28.79 | 52,415 | +5.46% |
| 2026-08-31 | 27.05 | 28.13 | 27.05 | 27.3 | 3,490 | +0.65% |
| 2026-08-28 | 27 | 27.125 | 27 | 27.125 | 2,929 | +0.46% |
| 2026-08-27 | 26.75 | 27 | 26.655 | 27 | 7,406 | +0.75% |
| 2026-08-26 | 26.6 | 26.8 | 26.6 | 26.8 | 2,130 | +0.19% |
| 2026-08-25 | 26.795 | 26.795 | 26.75 | 26.75 | 1,259 | -0.19% |
| 2026-08-24 | 27.18 | 27.285 | 26.65 | 26.8 | 4,652 | +0.04% |
| 2026-08-21 | 26.51 | 26.79 | 26.51 | 26.79 | 1,148 | +0.98% |
| 2026-08-20 | 27.39 | 27.5 | 26.53 | 26.53 | 7,236 | -1.74% |
| 2026-08-19 | 27.9 | 27.91 | 26.86 | 27 | 9,896 | -1.68% |
| 2026-08-18 | 29.112 | 29.112 | 27.385 | 27.46 | 6,466 | +1.33% |
| 2026-08-17 | 28.225 | 28.225 | 27.1 | 27.1 | 5,871 | -2.27% |
| 2026-08-14 | 28.64 | 29.53 | 27.72 | 27.73 | 7,756 | -1.12% |
| 2026-08-13 | 27.92 | 28.59 | 27.92 | 28.045 | 3,342 | +1.08% |
| 2026-08-12 | 28.284 | 28.31 | 27 | 27.745 | 8,036 | +1.54% |
| 2026-08-11 | 28.621 | 28.73 | 27.324 | 27.324 | 2,435 | -3.53% |
| 2026-08-10 | 27.132 | 28.99 | 27.132 | 28.325 | 5,534 | +0.75% |
| 2026-08-07 | 28.268 | 28.5 | 27.807 | 28.115 | 5,245 | -2.34% |
| 2026-08-06 | 27.12 | 28.79 | 27.12 | 28.79 | 2,551 | +4.81% |
| 2026-08-05 | 26.745 | 27.488 | 26.046 | 27.47 | 12,109 | +3.66% |
| 2026-08-04 | 27.05 | 27.49 | 26 | 26.5 | 10,578 | -3.64% |
| 2026-08-03 | 27.69 | 27.81 | 27.015 | 27.5 | 5,671 | +0.44% |
| 2026-07-31 | 27.49 | 27.5 | 27 | 27.38 | 2,956 | -0.18% |
| 2026-07-30 | 27.45 | 27.45 | 27.43 | 27.43 | 1,599 | +0.18% |
| 2026-07-29 | 27.35 | 27.69 | 27 | 27.38 | 7,866 | +0.33% |
| 2026-07-28 | 27.25 | 27.53 | 27 | 27.29 | 13,283 | -0.22% |
| 2026-07-27 | 27.91 | 27.91 | 27.25 | 27.35 | 2,402 | -2.25% |
| 2026-07-24 | 28 | 28 | 27.11 | 27.98 | 3,534 | +1.60% |
| 2026-07-23 | 28.5 | 28.895 | 27.54 | 27.54 | 4,750 | -5.36% |
| 2026-07-22 | 29.04 | 29.14 | 28.9 | 29.1 | 4,368 | -0.55% |
| 2026-07-21 | 29.51 | 29.92 | 29.14 | 29.26 | 9,892 | -1.28% |
| 2026-07-20 | 30 | 30.48 | 29.56 | 29.64 | 12,076 | +0.10% |
| 2026-07-17 | 29.5 | 29.82 | 28.6 | 29.61 | 7,736 | -2.02% |
| 2026-07-16 | 29.74 | 30.93 | 29.29 | 30.22 | 8,258 | +2.48% |
| 2026-07-15 | 28.46 | 29.49 | 28.45 | 29.49 | 9,060 | +4.57% |
| 2026-07-14 | 27.725 | 28.5 | 27.725 | 28.2 | 10,647 | +2.73% |
| 2026-07-13 | 27.28 | 27.885 | 27.28 | 27.45 | 2,110 | -0.65% |
| 2026-07-10 | 27.74 | 27.97 | 27.07 | 27.63 | 6,473 | -1.11% |
| 2026-07-09 | 27.99 | 28 | 27.626 | 27.94 | 2,602 | +1.64% |
| 2026-07-08 | 27.804 | 27.879 | 27.45 | 27.49 | 2,086 | -1.11% |
| 2026-07-07 | 27.38 | 27.8 | 27.38 | 27.8 | 3,824 | +1.09% |
| 2026-07-06 | 27.71 | 28.15 | 27.5 | 27.5 | 4,754 | +1.48% |
| 2026-07-02 | 27.74 | 27.74 | 27.07 | 27.1 | 2,126 | -1.09% |
| 2026-07-01 | 27.96 | 27.96 | 27.4 | 27.4 | 1,283 | -2.14% |
| 2026-06-30 | 27.82 | 28.5 | 27.08 | 28 | 15,495 | +1.82% |
| 2026-06-29 | 27.36 | 27.78 | 26.425 | 27.5 | 2,141 | +0.88% |
| 2026-06-26 | 26.27 | 27.26 | 26.27 | 27.26 | 8,064 | +2.87% |
| 2026-06-25 | 26.46 | 27.37 | 26.28 | 26.5 | 3,426 | +1.77% |
| 2026-06-24 | 27.26 | 27.26 | 26.04 | 26.04 | 13,901 | -4.25% |
| 2026-06-23 | 27.3 | 27.514 | 26.63 | 27.195 | 4,002 | -0.46% |
| 2026-06-22 | 27.13 | 27.32 | 27 | 27.32 | 5,186 | -0.36% |
| 2026-06-18 | 28.17 | 28.17 | 27.42 | 27.42 | 7,063 | -0.51% |
| 2026-06-17 | 27.28 | 28.1 | 27.28 | 27.56 | 16,516 | +0.22% |
| 2026-06-16 | 27.13 | 27.69 | 27.13 | 27.5 | 3,438 | +1.36% |
| 2026-06-15 | 27.02 | 27.576 | 27.015 | 27.13 | 1,737 | -0.29% |
| 2026-06-12 | 27.42 | 27.5 | 27.05 | 27.21 | 3,228 | -2.02% |
| 2026-06-11 | 27.75 | 27.8 | 27.47 | 27.77 | 8,012 | +2.40% |
| 2026-06-10 | 27.08 | 28 | 26.59 | 27.12 | 6,491 | +0.48% |
| 2026-06-09 | 26.99 | 26.99 | 26.99 | 26.99 | 1,476 | +0.00% |
| 2026-06-08 | 26.74 | 27.348 | 26.74 | 26.99 | 4,253 | -1.06% |
| 2026-06-05 | 27.25 | 28.05 | 26.63 | 27.28 | 8,841 | -0.62% |
| 2026-06-04 | 27.93 | 27.93 | 26.51 | 27.45 | 5,898 | +1.67% |
| 2026-06-03 | 27.41 | 27.41 | 26.39 | 27 | 2,751 | -0.44% |
| 2026-06-02 | 27.26 | 28.07 | 26.55 | 27.12 | 5,442 | -1.06% |
| 2026-06-01 | 27.93 | 28.2 | 27.41 | 27.41 | 3,725 | -2.94% |
| 2026-05-29 | 28.99 | 29 | 28.24 | 28.24 | 2,773 | -3.12% |
| 2026-05-28 | 29 | 29.5 | 28.15 | 29.15 | 12,006 | -0.78% |
| 2026-05-27 | 29.88 | 29.88 | 29.02 | 29.38 | 7,667 | -0.44% |
| 2026-05-26 | 28.8 | 29.645 | 28.75 | 29.51 | 6,695 | +2.47% |
| 2026-05-22 | 28.31 | 28.84 | 28.01 | 28.8 | 4,148 | +2.78% |
| 2026-05-21 | 27.659 | 28.5 | 27.659 | 28.02 | 2,513 | +0.07% |
| 2026-05-20 | 27.48 | 28.42 | 27.48 | 28 | 6,345 | -0.67% |
| 2026-05-19 | 27.65 | 28.19 | 27.65 | 28.19 | 4,491 | +0.68% |
| 2026-05-18 | 28.1 | 28.45 | 27.9 | 28 | 5,317 | -1.06% |
| 2026-05-15 | 28.88 | 28.88 | 28.01 | 28.3 | 7,148 | -2.04% |
| 2026-05-14 | 28.76 | 28.95 | 27.58 | 28.89 | 12,083 | +2.99% |
| 2026-05-13 | 26.5 | 29 | 26.5 | 28.05 | 34,169 | +9.91% |
| 2026-05-12 | 27.45 | 27.45 | 25.52 | 25.52 | 11,968 | -5.48% |