The closing price for Regis Corporation Common Stock (RGS) in 2018 was $339, on December 31, 2018. It was up 9.6% for the year. The latest price is $26.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $337.60 | $339.00 | $330.40 | $339.00 | 13,395 |
December 28 2018 | $330.00 | $339.80 | $329.80 | $335.20 | 16,295 |
December 27 2018 | $319.60 | $329.00 | $318.60 | $328.80 | 12,220 |
December 26 2018 | $313.60 | $325.00 | $310.00 | $324.60 | 14,625 |
December 24 2018 | $303.80 | $318.00 | $303.00 | $313.20 | 13,325 |
December 21 2018 | $310.80 | $312.00 | $301.20 | $304.00 | 73,980 |
December 20 2018 | $309.00 | $315.40 | $306.80 | $310.00 | 13,880 |
December 19 2018 | $312.00 | $319.40 | $309.60 | $310.40 | 12,440 |
December 18 2018 | $315.40 | $320.00 | $307.00 | $311.60 | 19,295 |
December 17 2018 | $317.20 | $320.60 | $313.60 | $313.80 | 24,440 |
December 14 2018 | $322.40 | $330.40 | $317.60 | $318.60 | 14,200 |
December 13 2018 | $329.60 | $332.40 | $323.00 | $324.80 | 12,245 |
December 12 2018 | $327.00 | $332.20 | $324.20 | $329.80 | 11,785 |
December 11 2018 | $321.80 | $339.00 | $320.60 | $323.40 | 17,135 |
December 10 2018 | $329.40 | $329.60 | $316.00 | $317.40 | 21,570 |
December 07 2018 | $342.00 | $343.00 | $327.20 | $329.00 | 20,225 |
December 06 2018 | $335.80 | $345.60 | $335.80 | $342.00 | 14,960 |
December 04 2018 | $361.20 | $361.20 | $339.00 | $339.60 | 21,575 |
December 03 2018 | $369.40 | $369.40 | $359.40 | $361.40 | 11,265 |
November 30 2018 | $356.00 | $367.00 | $355.40 | $365.40 | 18,615 |
November 29 2018 | $351.20 | $359.20 | $349.60 | $357.60 | 12,825 |
November 28 2018 | $349.60 | $356.80 | $343.80 | $353.60 | 15,380 |
November 27 2018 | $347.40 | $351.80 | $345.60 | $349.60 | 9,510 |
November 26 2018 | $352.00 | $353.80 | $348.20 | $349.80 | 13,830 |
November 23 2018 | $348.00 | $356.60 | $346.20 | $350.40 | 6,155 |
Daily pricing data for Regis Corporation Common Stock dates back to 4/26/1983, and may be incomplete.
