Regis Corporation Common Stock (RGS) Historical Stock Data
19.11 ↑0.00 (0.00%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RGS is up 0.70% a day on average. There have been 15 days where Regis Corporation Common Stock closed green and 15 days where RGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 19.17 | 19.11 | ↓$0.06 (-0.29%) | 18.89 | 19.23 | 2.73K |
| 2025-05-02 | 19.48 | 19.32 | ↓$0.16 (-0.85%) | 19.00 | 19.48 | 2.66K |
| 2025-04-30 | 17.86 | 18.96 | ↑$1.10 (6.16%) | 17.86 | 18.93 | 3.62K |
| 2025-04-25 | 17.66 | 18.18 | ↑$0.52 (2.94%) | 17.66 | 19.00 | 14.13K |
| 2025-04-24 | 17.95 | 18.75 | ↑$0.80 (4.46%) | 17.17 | 18.49 | 9.36K |
| 2025-04-23 | 17.99 | 17.48 | ↓$0.51 (-2.83%) | 17.48 | 17.99 | 4.36K |
| 2025-04-21 | 16.59 | 17.55 | ↑$0.96 (5.79%) | 16.59 | 17.67 | 4.67K |
| 2025-04-15 | 16.05 | 17.54 | ↑$1.49 (9.28%) | 16.05 | 17.81 | 16.10K |
| 2025-04-14 | 15.93 | 16.01 | ↑$0.08 (0.50%) | 15.92 | 16.81 | 7.27K |
| 2025-04-11 | 16.06 | 16.13 | ↑$0.07 (0.47%) | 15.75 | 16.23 | 15.38K |
| 2025-04-10 | 16.51 | 16.45 | ↓$0.06 (-0.36%) | 15.90 | 16.96 | 12.68K |
| 2025-04-09 | 15.49 | 17.03 | ↑$1.54 (9.94%) | 15.00 | 17.25 | 13.06K |
| 2025-04-08 | 17.46 | 15.51 | ↓$1.95 (-11.14%) | 15.36 | 17.46 | 14.31K |
| 2025-04-07 | 17.36 | 16.96 | ↓$0.40 (-2.30%) | 16.12 | 17.82 | 17.85K |
| 2025-04-04 | 16.95 | 17.82 | ↑$0.87 (5.13%) | 16.41 | 18.11 | 30.92K |
| 2025-04-02 | 17.81 | 18.76 | ↑$0.95 (5.33%) | 17.56 | 19.09 | 10.52K |
| 2025-04-01 | 18.15 | 18.01 | ↓$0.14 (-0.77%) | 17.46 | 18.27 | 10.68K |
| 2025-03-31 | 17.91 | 18.15 | ↑$0.24 (1.34%) | 16.83 | 17.91 | 21.84K |
| 2025-03-28 | 18.72 | 18.20 | ↓$0.52 (-2.78%) | 18.00 | 18.90 | 7.82K |
| 2025-03-24 | 17.75 | 17.80 | ↑$0.05 (0.28%) | 17.51 | 18.12 | 8.51K |
| 2025-03-21 | 18.28 | 17.70 | ↓$0.58 (-3.17%) | 17.50 | 18.46 | 22.04K |
| 2025-03-20 | 17.97 | 18.21 | ↑$0.24 (1.34%) | 17.50 | 18.21 | 6.03K |
| 2025-03-19 | 17.90 | 17.81 | ↓$0.09 (-0.50%) | 17.76 | 18.52 | 28.33K |
| 2025-03-18 | 18.00 | 17.80 | ↓$0.20 (-1.11%) | 17.66 | 18.18 | 12.70K |
| 2025-03-17 | 18.49 | 18.25 | ↓$0.24 (-1.30%) | 17.84 | 18.90 | 13.34K |
| 2025-03-14 | 17.75 | 18.29 | ↑$0.54 (3.04%) | 17.50 | 18.55 | 16.09K |
| 2025-03-13 | 18.70 | 17.53 | ↓$1.17 (-6.26%) | 17.62 | 18.90 | 40.10K |
| 2025-03-11 | 18.94 | 18.70 | ↓$0.24 (-1.27%) | 18.00 | 19.00 | 20.76K |
| 2025-03-10 | 19.11 | 19.03 | ↓$0.09 (-0.44%) | 18.09 | 19.75 | 30.56K |
| 2025-03-07 | 19.04 | 19.11 | ↑$0.07 (0.37%) | 17.50 | 19.93 | 23.24K |
Create an account or log in to view more rows.
$RGS Holding.
$RGS my hands are made out of diamonds
$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.