The closing price for Regis Corporation Common Stock (RGS) in 2021 was $34.80, on December 31, 2021. It was down 81% for the year. The latest price is $26.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $33.00 | $36.00 | $33.00 | $34.80 | 84,270 |
December 30 2021 | $32.20 | $34.20 | $31.60 | $33.60 | 229,985 |
December 29 2021 | $33.80 | $34.40 | $31.40 | $32.00 | 113,450 |
December 28 2021 | $34.20 | $34.80 | $32.40 | $34.40 | 168,595 |
December 27 2021 | $35.80 | $36.80 | $34.00 | $35.00 | 129,875 |
December 23 2021 | $39.40 | $40.20 | $33.40 | $33.80 | 291,680 |
December 22 2021 | $40.20 | $41.40 | $39.20 | $40.00 | 103,300 |
December 21 2021 | $43.00 | $44.80 | $40.00 | $40.60 | 141,315 |
December 20 2021 | $46.40 | $46.80 | $40.00 | $41.60 | 217,720 |
December 17 2021 | $48.20 | $50.60 | $46.40 | $47.60 | 196,640 |
December 16 2021 | $50.60 | $53.20 | $47.80 | $48.80 | 75,145 |
December 15 2021 | $49.20 | $50.40 | $46.40 | $50.20 | 70,690 |
December 14 2021 | $51.20 | $53.20 | $49.40 | $49.60 | 45,190 |
December 13 2021 | $53.80 | $54.40 | $49.40 | $50.60 | 50,110 |
December 10 2021 | $54.20 | $54.60 | $51.40 | $53.00 | 31,080 |
December 09 2021 | $53.20 | $55.20 | $52.20 | $53.60 | 39,535 |
December 08 2021 | $53.00 | $54.80 | $52.00 | $53.40 | 38,765 |
December 07 2021 | $53.00 | $55.00 | $51.80 | $52.00 | 44,560 |
December 06 2021 | $52.20 | $54.40 | $50.00 | $51.20 | 55,050 |
December 03 2021 | $51.00 | $51.60 | $47.40 | $51.60 | 67,435 |
December 02 2021 | $47.40 | $51.00 | $47.20 | $50.80 | 63,400 |
December 01 2021 | $55.20 | $57.00 | $47.40 | $47.60 | 120,290 |
November 30 2021 | $55.20 | $56.20 | $50.20 | $54.40 | 127,335 |
November 29 2021 | $57.00 | $57.80 | $54.00 | $55.80 | 78,520 |
November 26 2021 | $52.00 | $57.80 | $51.20 | $57.80 | 74,950 |
Daily pricing data for Regis Corporation Common Stock dates back to 4/26/1983, and may be incomplete.
