The closing price for Regis Corporation Common Stock (RGS) last year was $23.72, on December 31. It was up 150.2% for the year. The latest price is $26.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $24.18 | $25.00 | $23.15 | $23.72 | 28,900 |
December 30 2024 | $25.78 | $25.78 | $24.55 | $25.00 | 15,000 |
December 27 2024 | $25.50 | $25.95 | $25.14 | $25.51 | 14,000 |
December 26 2024 | $26.04 | $26.30 | $25.40 | $25.84 | 10,400 |
December 24 2024 | $26.00 | $27.13 | $25.81 | $26.12 | 15,400 |
December 23 2024 | $25.15 | $26.50 | $24.54 | $25.99 | 33,900 |
December 20 2024 | $23.50 | $25.50 | $23.47 | $25.31 | 33,900 |
December 19 2024 | $21.50 | $24.49 | $21.49 | $23.62 | 60,800 |
December 18 2024 | $22.70 | $23.96 | $21.62 | $21.95 | 16,100 |
December 17 2024 | $24.05 | $24.33 | $22.27 | $23.00 | 40,100 |
December 16 2024 | $23.03 | $24.35 | $22.26 | $24.01 | 19,300 |
December 13 2024 | $23.79 | $23.79 | $21.96 | $22.79 | 19,000 |
December 12 2024 | $23.25 | $24.64 | $22.67 | $23.49 | 14,500 |
December 11 2024 | $22.62 | $23.82 | $21.90 | $23.59 | 28,100 |
December 10 2024 | $23.86 | $24.04 | $22.25 | $23.02 | 24,000 |
December 09 2024 | $24.95 | $25.75 | $24.10 | $24.18 | 25,500 |
December 06 2024 | $23.60 | $24.38 | $23.17 | $24.38 | 7,100 |
December 05 2024 | $23.45 | $24.39 | $23.27 | $23.59 | 43,200 |
December 04 2024 | $24.49 | $24.71 | $22.80 | $23.39 | 80,300 |
December 03 2024 | $25.24 | $25.24 | $24.10 | $24.65 | 48,400 |
December 02 2024 | $25.00 | $25.74 | $24.04 | $25.41 | 92,900 |
November 29 2024 | $24.88 | $25.89 | $24.59 | $25.01 | 35,800 |
November 27 2024 | $22.90 | $24.89 | $21.99 | $24.36 | 48,800 |
November 26 2024 | $21.51 | $23.25 | $21.51 | $23.05 | 38,100 |
November 25 2024 | $22.96 | $23.01 | $20.77 | $21.25 | 53,700 |
Daily pricing data for Regis Corporation Common Stock dates back to 4/26/1983, and may be incomplete.
