Regis Corporation Common Stock (RGS) Historical Stock Data
19.05 ↑0.00 (0.00%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RGS is down -1.16% a day on average. There have been 10 days where Regis Corporation Common Stock closed green and 20 days where RGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-31 | 24.02 | 23.48 | ↓$0.54 (-2.25%) | 22.90 | 24.10 | 18.30K |
| 2024-10-30 | 23.81 | 24.36 | ↑$0.55 (2.31%) | 23.81 | 24.60 | 8.12K |
| 2024-10-28 | 24.19 | 24.90 | ↑$0.71 (2.94%) | 23.77 | 25.01 | 39.14K |
| 2024-10-25 | 24.11 | 23.79 | ↓$0.32 (-1.33%) | 23.18 | 24.50 | 10.77K |
| 2024-10-24 | 24.13 | 24.12 | ↓$0.01 (-0.04%) | 23.05 | 25.03 | 74.75K |
| 2024-10-23 | 25.90 | 25.34 | ↓$0.56 (-2.16%) | 25.00 | 25.90 | 9.71K |
| 2024-10-22 | 25.83 | 25.58 | ↓$0.25 (-0.97%) | 25.40 | 26.00 | 17.06K |
| 2024-10-21 | 26.40 | 25.54 | ↓$0.86 (-3.26%) | 24.50 | 26.49 | 30.85K |
| 2024-10-18 | 26.17 | 26.40 | ↑$0.23 (0.90%) | 25.69 | 26.50 | 44.82K |
| 2024-10-17 | 27.25 | 26.49 | ↓$0.76 (-2.79%) | 25.60 | 27.25 | 10.60K |
| 2024-10-16 | 26.99 | 27.00 | ↑$0.01 (0.04%) | 26.34 | 27.69 | 8.20K |
| 2024-10-15 | 27.26 | 26.69 | ↓$0.57 (-2.09%) | 26.52 | 28.00 | 17.76K |
| 2024-10-14 | 26.70 | 26.94 | ↑$0.24 (0.90%) | 25.30 | 27.20 | 32.34K |
| 2024-10-11 | 27.53 | 26.91 | ↓$0.62 (-2.25%) | 26.54 | 29.00 | 99.55K |
| 2024-10-09 | 25.03 | 26.99 | ↑$1.96 (7.85%) | 25.03 | 27.23 | 37.97K |
| 2024-10-08 | 25.95 | 25.02 | ↓$0.93 (-3.58%) | 25.02 | 26.85 | 22.09K |
Create an account or log in to view more rows.
$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.
$RGS has just been halted from trading due to volatility.