Regis CorporationRGSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.55 | $22.98 | $22.55 | $22.66 | 1,569 |
| 1/30/2026 | $22.95 | $23.60 | $22.55 | $22.56 | 17,212 |
| 1/29/2026 | $24.12 | $24.40 | $22.81 | $23.49 | 6,713 |
| 1/28/2026 | $24.55 | $24.75 | $23.84 | $24.01 | 16,436 |
| 1/27/2026 | $24.89 | $24.93 | $24.46 | $24.92 | 3,100 |
| 1/26/2026 | $25.00 | $25.00 | $24.65 | $25.00 | 8,917 |
| 1/23/2026 | $24.42 | $25.00 | $24.42 | $24.98 | 8,743 |
| 1/22/2026 | $23.88 | $24.85 | $23.88 | $24.71 | 69,000 |
| 1/21/2026 | $24.18 | $24.18 | $23.85 | $23.85 | 1,500 |
| 1/20/2026 | $23.63 | $23.91 | $23.13 | $23.81 | 12,608 |
| 1/16/2026 | $24.76 | $24.78 | $23.75 | $23.75 | 6,632 |
| 1/15/2026 | $24.75 | $25.00 | $24.75 | $24.79 | 3,210 |
| 1/14/2026 | $24.96 | $24.99 | $24.39 | $24.80 | 3,100 |
| 1/13/2026 | $25.53 | $25.53 | $24.51 | $24.95 | 16,972 |
| 1/12/2026 | $24.99 | $25.20 | $23.78 | $25.02 | 22,438 |
| 1/9/2026 | $24.43 | $25.70 | $24.00 | $25.00 | 26,000 |
| 1/8/2026 | $25.26 | $25.50 | $24.00 | $24.00 | 89,641 |
| 1/7/2026 | $24.98 | $25.50 | $24.98 | $25.20 | 5,842 |
| 1/6/2026 | $25.45 | $25.98 | $25.45 | $25.66 | 3,700 |
| 1/5/2026 | $26.75 | $26.75 | $25.47 | $25.71 | 12,000 |
| 1/2/2026 | $27.69 | $27.69 | $26.50 | $26.74 | 10,904 |
| 12/31/2025 | $26.27 | $27.75 | $26.27 | $27.75 | 6,228 |
| 12/30/2025 | $27.00 | $27.00 | $26.52 | $26.60 | 1,726 |
| 12/29/2025 | $27.42 | $27.42 | $26.21 | $26.64 | 5,235 |
| 12/26/2025 | $27.78 | $27.95 | $27.25 | $27.39 | 3,135 |
| 12/24/2025 | $27.71 | $28.06 | $27.71 | $28.06 | 1,000 |
| 12/23/2025 | $28.69 | $28.93 | $28.20 | $28.48 | 4,300 |
| 12/22/2025 | $29.00 | $29.00 | $28.61 | $28.61 | 2,606 |
| 12/19/2025 | $28.87 | $29.00 | $28.04 | $29.00 | 5,500 |
| 12/18/2025 | $28.67 | $29.00 | $28.26 | $28.70 | 3,600 |
| 12/17/2025 | $28.27 | $28.95 | $27.85 | $28.75 | 8,804 |
| 12/16/2025 | $28.32 | $28.76 | $27.92 | $27.92 | 4,824 |
| 12/15/2025 | $29.45 | $29.50 | $28.52 | $28.52 | 3,400 |
| 12/12/2025 | $29.62 | $30.17 | $29.00 | $29.00 | 3,800 |
| 12/11/2025 | $28.96 | $29.15 | $28.54 | $28.54 | 3,700 |
| 12/10/2025 | $29.13 | $30.24 | $29.11 | $29.88 | 9,574 |
| 12/9/2025 | $28.81 | $29.50 | $28.81 | $29.50 | 14,539 |
| 12/8/2025 | $28.42 | $29.25 | $28.08 | $29.23 | 5,600 |
| 12/5/2025 | $28.70 | $28.90 | $28.09 | $28.90 | 3,432 |
| 12/4/2025 | $27.50 | $29.04 | $27.48 | $28.94 | 6,700 |
| 12/3/2025 | $26.55 | $27.50 | $26.50 | $27.48 | 4,542 |
| 12/2/2025 | $26.75 | $26.76 | $26.50 | $26.53 | 6,040 |
| 12/1/2025 | $26.75 | $27.23 | $26.75 | $26.75 | 3,643 |
| 11/28/2025 | $27.09 | $27.10 | $26.86 | $26.86 | 9,861 |
| 11/26/2025 | $26.98 | $27.71 | $26.57 | $27.03 | 9,900 |
| 11/25/2025 | $26.90 | $27.00 | $26.75 | $26.98 | 17,936 |
| 11/24/2025 | $26.63 | $26.90 | $26.63 | $26.90 | 5,121 |
| 11/21/2025 | $27.00 | $27.00 | $26.72 | $26.79 | 6,600 |
| 11/20/2025 | $26.00 | $27.00 | $26.00 | $26.94 | 12,073 |
| 11/19/2025 | $26.12 | $26.67 | $26.12 | $26.67 | 5,713 |
| 11/18/2025 | $26.05 | $26.74 | $25.84 | $25.84 | 14,400 |
| 11/17/2025 | $26.49 | $27.51 | $26.28 | $26.95 | 20,334 |
| 11/14/2025 | $26.75 | $26.75 | $26.10 | $26.15 | 10,700 |
| 11/13/2025 | $28.01 | $29.00 | $26.75 | $27.21 | 24,200 |
| 11/12/2025 | $30.00 | $30.00 | $27.00 | $28.00 | 37,007 |
| 11/11/2025 | $27.95 | $28.25 | $27.39 | $27.95 | 6,100 |
| 11/10/2025 | $28.00 | $28.00 | $27.50 | $27.50 | 7,400 |
| 11/7/2025 | $29.00 | $29.00 | $27.50 | $27.50 | 5,628 |
| 11/6/2025 | $29.01 | $29.55 | $28.70 | $29.06 | 4,709 |
| 11/5/2025 | $28.92 | $29.64 | $28.76 | $29.01 | 5,100 |
| 11/4/2025 | $29.16 | $29.42 | $28.75 | $29.35 | 5,400 |