The closing price for Regis Corporation Common Stock (RGS) in 2020 was $183.80, on December 31, 2020. It was down 46.6% for the year. The latest price is $26.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $185.00 | $188.40 | $182.00 | $183.80 | 19,745 |
December 30 2020 | $189.60 | $192.60 | $183.40 | $184.60 | 21,180 |
December 29 2020 | $194.80 | $194.80 | $184.40 | $187.60 | 23,565 |
December 28 2020 | $192.40 | $195.00 | $187.20 | $192.40 | 19,195 |
December 24 2020 | $189.80 | $193.80 | $187.80 | $189.60 | 16,010 |
December 23 2020 | $183.40 | $193.60 | $182.20 | $190.60 | 28,310 |
December 22 2020 | $187.00 | $192.80 | $181.00 | $183.40 | 28,450 |
December 21 2020 | $173.00 | $189.00 | $172.60 | $185.20 | 43,830 |
December 18 2020 | $193.80 | $193.80 | $187.40 | $188.00 | 43,790 |
December 17 2020 | $187.80 | $194.40 | $186.00 | $194.00 | 28,480 |
December 16 2020 | $189.60 | $194.00 | $183.40 | $187.80 | 25,580 |
December 15 2020 | $182.80 | $188.60 | $180.20 | $188.40 | 20,895 |
December 14 2020 | $194.40 | $194.60 | $178.80 | $181.20 | 24,935 |
December 11 2020 | $192.00 | $197.40 | $188.00 | $188.80 | 17,895 |
December 10 2020 | $189.60 | $196.40 | $186.60 | $195.00 | 20,915 |
December 09 2020 | $189.20 | $194.40 | $187.00 | $191.40 | 32,670 |
December 08 2020 | $184.00 | $188.80 | $180.60 | $186.00 | 35,015 |
December 07 2020 | $203.40 | $204.20 | $183.40 | $184.40 | 62,410 |
December 04 2020 | $198.40 | $208.40 | $198.40 | $203.20 | 65,770 |
December 03 2020 | $184.20 | $197.60 | $181.00 | $196.00 | 60,660 |
December 02 2020 | $175.60 | $184.00 | $175.60 | $182.00 | 33,760 |
December 01 2020 | $177.00 | $188.40 | $174.00 | $175.60 | 48,975 |
November 30 2020 | $180.80 | $191.20 | $169.40 | $169.80 | 87,995 |
November 27 2020 | $172.60 | $176.20 | $163.60 | $168.60 | 11,135 |
November 25 2020 | $177.80 | $178.80 | $165.60 | $172.80 | 33,800 |
Daily pricing data for Regis Corporation Common Stock dates back to 4/26/1983, and may be incomplete.
