Regis Corporation Common Stock (RGS) Historical Stock Data
25.31 ↑1.17 (4.85%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RGS is down -0.89% a day on average. There have been 13 days where Regis Corporation Common Stock closed green and 17 days where RGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.50 | 23.65 | 6.12K |
| 2024-12-17 | 24.05 | 24.14 | ↑$0.09 (0.37%) | 23.33 | 24.33 | 20.87K |
| 2024-12-16 | 23.03 | 24.01 | ↑$0.98 (4.26%) | 22.26 | 24.35 | 19.31K |
| 2024-12-13 | 23.79 | 22.79 | ↓$1.00 (-4.20%) | 21.96 | 23.79 | 19.05K |
| 2024-12-12 | 23.25 | 23.01 | ↓$0.24 (-1.05%) | 22.83 | 24.64 | 8.75K |
| 2024-12-11 | 22.62 | 23.31 | ↑$0.69 (3.07%) | 21.90 | 23.82 | 10.16K |
| 2024-12-10 | 23.86 | 22.83 | ↓$1.03 (-4.32%) | 22.70 | 24.04 | 10.19K |
| 2024-12-09 | 24.95 | 25.40 | ↑$0.45 (1.80%) | 24.54 | 25.75 | 9.02K |
| 2024-12-06 | 23.60 | 24.38 | ↑$0.78 (3.31%) | 23.17 | 24.38 | 7.08K |
| 2024-12-04 | 24.49 | 23.28 | ↓$1.21 (-4.96%) | 23.07 | 24.71 | 8.06K |
| 2024-12-03 | 25.24 | 24.51 | ↓$0.73 (-2.89%) | 25.05 | 25.24 | 3.12K |
| 2024-12-02 | 25.00 | 24.41 | ↓$0.59 (-2.36%) | 24.36 | 25.00 | 9.79K |
| 2024-11-29 | 24.88 | 25.75 | ↑$0.87 (3.50%) | 24.59 | 25.75 | 23.10K |
| 2024-11-27 | 22.90 | 24.36 | ↑$1.46 (6.38%) | 21.99 | 24.89 | 48.83K |
| 2024-11-26 | 21.51 | 21.80 | ↑$0.29 (1.35%) | 21.51 | 21.79 | 5.39K |
| 2024-11-22 | 21.78 | 21.31 | ↓$0.47 (-2.16%) | 21.01 | 21.78 | 9.51K |
| 2024-11-20 | 18.90 | 19.05 | ↑$0.15 (0.79%) | 18.90 | 19.91 | 18.34K |
| 2024-11-19 | 18.68 | 18.61 | ↓$0.07 (-0.35%) | 18.59 | 19.48 | 47.50K |
| 2024-11-18 | 17.65 | 18.28 | ↑$0.63 (3.57%) | 17.41 | 18.57 | 29.86K |
| 2024-11-15 | 17.76 | 17.28 | ↓$0.48 (-2.73%) | 17.00 | 17.85 | 20.99K |
| 2024-11-14 | 18.16 | 18.00 | ↓$0.16 (-0.88%) | 17.60 | 18.79 | 69.10K |
| 2024-11-13 | 18.69 | 17.79 | ↓$0.90 (-4.82%) | 17.43 | 18.99 | 69.33K |
| 2024-11-12 | 19.25 | 18.78 | ↓$0.47 (-2.44%) | 18.25 | 19.84 | 76.58K |
| 2024-11-11 | 19.00 | 19.18 | ↑$0.18 (0.95%) | 18.10 | 19.83 | 65.88K |
| 2024-11-08 | 19.00 | 18.99 | ↓$0.01 (-0.05%) | 18.45 | 19.70 | 66.72K |
| 2024-11-07 | 20.01 | 19.00 | ↓$1.01 (-5.05%) | 18.85 | 20.60 | 64.98K |
| 2024-11-06 | 24.36 | 20.57 | ↓$3.79 (-15.56%) | 20.50 | 24.36 | 39.14K |
| 2024-11-05 | 22.26 | 23.37 | ↑$1.11 (4.99%) | 21.65 | 23.65 | 42.07K |
| 2024-11-04 | 22.42 | 21.80 | ↓$0.62 (-2.77%) | 21.61 | 23.31 | 51.76K |
| 2024-11-01 | 23.87 | 22.78 | ↓$1.09 (-4.57%) | 22.50 | 24.36 | 49.89K |
Create an account or log in to view more rows.
$RGS make it rain
let’s see some green
$RGS I love you!
$RGS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RGS Let’s get it
$RGS rip and dip today bulls
$RGS more shorts the better idc
$RGS The United States stock market is going to crash.
$RGS has just been halted from trading due to volatility.
$RGS has just been halted from trading due to volatility.
$RGS has just been halted from trading due to volatility.