RGS | REGIS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

REGIS (RGS)

NASDAQ

$23.13-$0.42 (-1.78%)

Price as of Nov 13, 2026 12:31 PM EST

$59.3M
Market Cap
-13.47%
1-Year Change
Personal Services
Industry

1 Month
-17.96%

Low Price$23.55

High Price$31.77
3 Months
-15.14%

Low Price$23.55

High Price$31.77
1 Year
-13.47%

Low Price$19.47

High Price$31.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	23.43	23.61	23.09	23.55	-0.63%	6,139
11/11/2026	24.17	24.62	23.70	23.70	-0.02%	3,975
11/10/2026	24.23	24.29	23.39	23.70	-0.04%	11,392
11/09/2026	24.06	24.45	23.48	23.71	-1.50%	23,639
11/06/2026	24.02	25.44	24.00	24.07	+0.25%	16,186
11/05/2026	30.74	30.74	23.40	24.01	-24.43%	140,337
11/05/2026	$0.48 Earnings
11/04/2026	30.50	32.00	30.15	31.77	+9.10%	57,297
11/03/2026	29.49	29.69	29.10	29.12	-1.29%	3,077
11/02/2026	29.67	29.89	29.50	29.50	-0.56%	5,681
10/30/2026	28.59	29.72	28.59	29.67	-0.38%	1,958
10/29/2026	29.05	29.78	29.05	29.78	+1.15%	2,324
10/27/2026	29.73	29.73	29.44	29.44	-0.03%	632
10/26/2026	28.88	29.59	28.88	29.45	+0.18%	987
10/23/2026	29.50	29.88	29.01	29.40	-0.35%	17,103
10/22/2026	29.39	29.50	28.51	29.50	-0.10%	8,090
10/21/2026	29.03	29.54	28.96	29.53	+0.37%	2,921
10/20/2026	28.87	29.43	28.87	29.42	+1.48%	3,239
10/19/2026	29.39	29.40	28.99	28.99	-0.03%	1,827
10/16/2026	29.00	29.00	28.88	29.00	-0.62%	1,869
10/15/2026	28.89	29.18	28.89	29.18	+1.43%	1,691
10/14/2026	28.70	29.25	28.70	28.77	-1.81%	4,983
10/13/2026	28.99	29.37	28.99	29.30	+2.09%	2,496
10/12/2026	29.72	29.72	28.01	28.70	-2.55%	6,624
10/09/2026	29.45	29.45	29.45	29.45	+0.17%	610
10/08/2026	29.22	29.83	29.12	29.40	-1.01%	1,684
10/07/2026	29.88	29.88	29.40	29.70	-0.17%	6,393
10/06/2026	29.25	29.75	29.25	29.75	+1.61%	3,030
10/05/2026	29.05	29.80	29.05	29.28	+0.79%	7,341
10/02/2026	29.76	29.79	29.05	29.05	-1.29%	2,134
10/01/2026	29.74	29.74	29.43	29.43	-0.91%	4,918
09/30/2026	28.21	29.74	28.21	29.70	+4.39%	18,547
09/29/2026	28.53	28.66	28.45	28.45	+1.43%	3,030
09/28/2026	28.36	28.56	28.05	28.05	-1.11%	6,755
09/25/2026	28.60	28.99	27.96	28.37	-0.54%	12,240
09/24/2026	27.75	28.61	27.50	28.52	+3.52%	4,021
09/23/2026	26.59	28.23	26.59	27.55	+2.04%	6,222
09/22/2026	27.01	27.50	27.00	27.00	-2.67%	3,398
09/21/2026	26.70	27.78	26.70	27.74	+3.86%	10,859
09/18/2026	27.12	28.07	26.71	26.71	-2.20%	9,992
09/17/2026	27.38	27.97	27.31	27.31	-1.12%	2,174
09/16/2026	28.05	28.05	27.62	27.62	-1.11%	1,960
09/15/2026	27.93	27.93	27.93	27.93	-1.46%	561
09/14/2026	27.51	28.62	27.50	28.35	+3.07%	23,098
09/11/2026	27.55	28.52	26.71	27.50	+0.36%	24,108
09/10/2026	27.60	28.10	26.59	27.40	-0.72%	5,615
09/09/2026	27.71	27.80	27.60	27.60	-0.58%	1,155
09/08/2026	28.14	28.56	27.76	27.76	-2.60%	2,433
09/04/2026	28.43	28.68	28.10	28.50	-1.04%	4,653
09/03/2026	28.75	29.03	28.56	28.80	+0.73%	11,216
09/02/2026	29.85	29.85	28.59	28.59	-0.69%	13,062
09/01/2026	29.00	29.97	28.00	28.79	+5.46%	52,415
09/01/2026	$1.04 Earnings
08/31/2026	27.05	28.13	27.05	27.30	+0.65%	3,490
08/28/2026	27.00	27.13	27.00	27.13	+0.46%	2,929
08/27/2026	26.75	27.00	26.66	27.00	+0.75%	7,406
08/26/2026	26.60	26.80	26.60	26.80	+0.19%	2,130
08/25/2026	26.80	26.80	26.75	26.75	-0.19%	1,259
08/24/2026	27.18	27.29	26.65	26.80	+0.04%	4,652
08/21/2026	26.51	26.79	26.51	26.79	+0.98%	1,148
08/20/2026	27.39	27.50	26.53	26.53	-1.74%	7,236
08/19/2026	27.90	27.91	26.86	27.00	-1.68%	9,866
08/18/2026	29.11	29.11	27.39	27.46	+1.33%	6,466
08/17/2026	28.23	28.23	27.10	27.10	-2.27%	5,871
08/14/2026	28.64	29.53	27.72	27.73	-1.12%	7,756
08/13/2026	27.92	28.59	27.92	28.05	+1.08%	3,342
08/12/2026	28.28	28.31	27.00	27.75	+1.54%	8,036
08/11/2026	28.62	28.73	27.32	27.32	-3.53%	2,435
08/10/2026	27.13	28.99	27.13	28.33	+0.75%	5,534
08/07/2026	28.27	28.50	27.81	28.12	-2.34%	5,245
08/06/2026	27.12	28.79	27.12	28.79	+4.81%	2,551
08/05/2026	26.75	27.49	26.05	27.47	+3.66%	12,109
08/04/2026	27.05	27.49	26.00	26.50	-3.64%	10,578
08/03/2026	27.69	27.81	27.02	27.50	+0.44%	5,671
07/31/2026	27.49	27.50	27.00	27.38	-0.18%	2,956
07/30/2026	27.45	27.45	27.43	27.43	+0.18%	1,599
07/29/2026	27.35	27.69	27.00	27.38	+0.33%	7,866
07/28/2026	27.25	27.53	27.00	27.29	-0.22%	13,283
07/27/2026	27.91	27.91	27.25	27.35	-2.25%	2,402
07/24/2026	28.00	28.00	27.11	27.98	+1.60%	3,534
07/23/2026	28.50	28.90	27.54	27.54	-5.36%	4,750
07/22/2026	29.04	29.14	28.90	29.10	-0.55%	4,368
07/21/2026	29.51	29.92	29.14	29.26	-1.28%	9,892
07/20/2026	30.00	30.48	29.56	29.64	+0.10%	12,076
07/17/2026	29.50	29.82	28.60	29.61	-2.02%	7,736
07/16/2026	29.74	30.93	29.29	30.22	+2.48%	8,258
07/15/2026	28.46	29.49	28.45	29.49	+4.57%	9,060
07/14/2026	27.73	28.50	27.73	28.20	+2.73%	10,335
07/13/2026	27.28	27.89	27.28	27.45	-0.65%	2,110
07/10/2026	27.74	27.97	27.07	27.63	-1.11%	6,473
07/09/2026	27.99	28.00	27.63	27.94	+1.64%	2,602
07/08/2026	27.80	27.88	27.45	27.49	-1.11%	2,086
07/07/2026	27.38	27.80	27.38	27.80	+1.09%	3,824
07/06/2026	27.71	28.15	27.50	27.50	+1.48%	4,754
07/02/2026	27.74	27.74	27.07	27.10	-1.09%	2,126
07/01/2026	27.96	27.96	27.40	27.40	-2.14%	1,283
06/30/2026	27.82	28.50	27.08	28.00	+1.82%	15,495
06/29/2026	27.36	27.78	26.43	27.50	+0.88%	2,141
06/26/2026	26.27	27.26	26.27	27.26	+2.87%	8,064
06/25/2026	26.46	27.37	26.28	26.50	+1.77%	3,426