The closing price for Regis Corporation Common Stock (RGS) in 2017 was $307.20, on December 29, 2017. It was up 4.5% for the year. The latest price is $26.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $314.40 | $314.60 | $306.60 | $307.20 | 5,105 |
December 28 2017 | $314.80 | $316.00 | $312.00 | $314.40 | 4,060 |
December 27 2017 | $315.80 | $319.60 | $314.20 | $315.20 | 12,565 |
December 26 2017 | $308.40 | $317.00 | $307.40 | $315.40 | 5,800 |
December 22 2017 | $316.20 | $317.00 | $309.00 | $309.40 | 3,540 |
December 21 2017 | $316.20 | $319.60 | $315.20 | $315.40 | 4,590 |
December 20 2017 | $317.00 | $321.20 | $316.80 | $317.00 | 4,190 |
December 19 2017 | $320.00 | $320.00 | $312.80 | $315.80 | 4,125 |
December 18 2017 | $314.40 | $321.00 | $314.20 | $320.20 | 4,840 |
December 15 2017 | $306.00 | $315.40 | $306.00 | $311.80 | 21,395 |
December 14 2017 | $311.00 | $312.00 | $302.80 | $305.40 | 6,000 |
December 13 2017 | $313.00 | $318.00 | $310.60 | $311.00 | 4,220 |
December 12 2017 | $319.00 | $321.60 | $310.40 | $310.60 | 3,320 |
December 11 2017 | $319.40 | $322.00 | $317.00 | $319.20 | 12,285 |
December 08 2017 | $326.20 | $328.00 | $319.60 | $319.60 | 3,620 |
December 07 2017 | $327.80 | $330.20 | $321.80 | $325.40 | 12,400 |
December 06 2017 | $325.00 | $333.60 | $325.00 | $328.60 | 6,635 |
December 05 2017 | $323.40 | $326.80 | $318.60 | $326.20 | 6,380 |
December 04 2017 | $319.60 | $326.40 | $318.60 | $323.20 | 7,985 |
December 01 2017 | $316.80 | $317.80 | $306.60 | $316.80 | 5,630 |
November 30 2017 | $324.20 | $326.20 | $317.20 | $319.00 | 7,230 |
November 29 2017 | $322.00 | $327.60 | $320.00 | $322.80 | 7,230 |
November 28 2017 | $319.60 | $321.80 | $314.00 | $321.40 | 7,835 |
November 27 2017 | $323.40 | $323.80 | $317.60 | $318.00 | 7,620 |
November 24 2017 | $323.40 | $324.00 | $319.20 | $322.60 | 2,235 |
Daily pricing data for Regis Corporation Common Stock dates back to 4/26/1983, and may be incomplete.
