The closing price for Regis Corporation Common Stock (RGS) in 2022 was $24.40, on December 30, 2022. It was down 31.1% for the year. The latest price is $26.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $21.80 | $24.60 | $21.80 | $24.40 | 8,955 |
December 29 2022 | $22.20 | $23.80 | $22.20 | $23.40 | 6,050 |
December 28 2022 | $22.20 | $24.00 | $21.40 | $23.40 | 16,085 |
December 27 2022 | $23.60 | $24.00 | $21.00 | $23.60 | 41,935 |
December 23 2022 | $23.60 | $24.40 | $23.20 | $24.20 | 5,620 |
December 22 2022 | $23.40 | $24.80 | $22.80 | $24.20 | 12,390 |
December 21 2022 | $21.80 | $23.60 | $21.40 | $23.40 | 7,955 |
December 20 2022 | $19.60 | $22.80 | $19.60 | $22.80 | 16,050 |
December 19 2022 | $21.60 | $22.00 | $20.00 | $20.40 | 14,315 |
December 16 2022 | $22.40 | $23.00 | $19.40 | $22.00 | 34,645 |
December 15 2022 | $23.00 | $24.00 | $22.40 | $22.40 | 6,195 |
December 14 2022 | $23.40 | $25.00 | $23.00 | $23.60 | 8,550 |
December 13 2022 | $24.80 | $25.00 | $23.20 | $23.40 | 8,050 |
December 12 2022 | $24.00 | $24.40 | $22.60 | $24.20 | 6,320 |
December 09 2022 | $23.20 | $23.40 | $22.00 | $22.60 | 9,450 |
December 08 2022 | $23.60 | $24.20 | $22.80 | $23.40 | 11,145 |
December 07 2022 | $24.60 | $26.00 | $23.60 | $24.00 | 9,925 |
December 06 2022 | $25.40 | $25.80 | $25.00 | $25.40 | 4,150 |
December 05 2022 | $25.80 | $27.00 | $25.20 | $26.20 | 3,780 |
December 02 2022 | $24.80 | $26.80 | $24.80 | $26.60 | 9,425 |
December 01 2022 | $26.00 | $26.40 | $24.40 | $25.60 | 5,955 |
November 30 2022 | $25.60 | $26.20 | $24.80 | $26.00 | 8,540 |
November 29 2022 | $25.00 | $26.60 | $25.00 | $26.40 | 4,030 |
November 28 2022 | $26.80 | $27.80 | $24.80 | $24.80 | 18,565 |
November 25 2022 | $27.40 | $28.60 | $26.00 | $27.40 | 10,760 |
Daily pricing data for Regis Corporation Common Stock dates back to 4/26/1983, and may be incomplete.
