Regis Corporation - RGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.62	22.56	22.56	23.05	22.45	3,900
February 19, 2026	23.27	22.62	22.62	23.27	22.62	1,900
February 18, 2026	21.84	23	23	23	21.84	9,491
February 17, 2026	21.92	21.69	21.69	22.32	21.67	18,056
February 13, 2026	21.72	22.1	22.1	22.45	21.72	5,230
February 12, 2026	22.08	21.94	21.94	22.08	21.49	7,400
February 11, 2026	21.89	22.22	22.22	22.34	21.51	10,000
February 10, 2026	22.5	21.87	21.87	23	21.87	8,019
February 09, 2026	21.85	22.5	22.5	22.75	21.68	15,500
February 06, 2026	21.57	22.05	22.05	22.54	21.5	14,800
February 05, 2026	22.97	21.57	21.57	22.97	21.19	47,800
February 04, 2026	23.01	23.04	23.04	23.97	22.93	21,202
February 03, 2026	23.1	23	23	23.5	23	3,553
February 02, 2026	22.55	23.12	23.12	23.18	22.55	5,115
January 30, 2026	22.95	22.56	22.56	23.6	22.55	17,212
January 29, 2026	24.12	23.49	23.49	24.4	22.81	6,713
January 28, 2026	24.55	24.01	24.01	24.75	23.84	16,436
January 27, 2026	24.89	24.92	24.92	24.93	24.46	3,100
January 26, 2026	25	25	25	25	24.65	8,917
January 23, 2026	24.42	24.98	24.98	25	24.42	8,743
January 22, 2026	23.88	24.71	24.71	24.85	23.88	69,000
January 21, 2026	24.18	23.85	23.85	24.18	23.82	1,492
January 20, 2026	23.63	23.81	23.81	23.91	23.13	12,608
January 16, 2026	24.76	23.75	23.75	24.78	23.75	6,632
January 15, 2026	24.75	24.79	24.79	25	24.75	3,210
January 14, 2026	24.96	24.8	24.8	24.99	24.39	3,100
January 13, 2026	25.53	24.95	24.95	25.53	24.51	16,972
January 12, 2026	24.99	25.02	25.02	25.2	23.78	22,438
January 09, 2026	24.43	25	25	25.7	24	26,000
January 08, 2026	25.26	24	24	25.5	24	89,641
January 07, 2026	24.98	25.2	25.2	25.5	24.98	5,842
January 06, 2026	25.45	25.66	25.66	25.98	25.45	3,700
January 05, 2026	26.75	25.71	25.71	26.75	25.47	12,000
January 02, 2026	27.69	26.74	26.74	27.69	26.5	10,904
December 31, 2025	26.27	27.75	27.75	27.75	26.27	6,228
December 30, 2025	27	26.6	26.6	27	26.52	1,726
December 29, 2025	27.42	26.64	26.64	27.42	26.21	5,235
December 26, 2025	27.78	27.39	27.39	27.95	27.25	3,135
December 24, 2025	27.71	28.06	28.06	28.06	27.71	1,000
December 23, 2025	28.69	28.48	28.48	28.93	28.2	4,300
December 22, 2025	29	28.61	28.61	29	28.61	2,606
December 19, 2025	28.87	29	29	29	28.04	5,500
December 18, 2025	28.67	28.7	28.7	29	28.26	3,600
December 17, 2025	28.27	28.75	28.75	28.75	27.86	8,723
December 16, 2025	28.32	27.92	27.92	28.76	27.92	4,824
December 15, 2025	29.45	28.52	28.52	29.5	28.52	3,400
December 12, 2025	29.62	29	29	30.17	29	3,774
December 11, 2025	28.96	28.54	28.54	29.15	28.54	3,700
December 10, 2025	29.13	29.88	29.88	30.24	29.11	9,574
December 09, 2025	28.81	29.5	29.5	29.5	28.81	14,539
December 08, 2025	28.42	29.23	29.23	29.25	28.08	5,600
December 05, 2025	28.7	28.9	28.9	28.9	28.09	3,432
December 04, 2025	27.5	28.94	28.94	29.04	27.49	3,966
December 03, 2025	26.55	27.48	27.48	27.5	26.5	4,542
December 02, 2025	26.75	26.53	26.53	26.76	26.5	6,040
December 01, 2025	26.75	26.75	26.75	27.23	26.75	3,643
November 28, 2025	27.09	26.86	26.86	27.1	26.86	9,861
November 26, 2025	26.98	27.03	27.03	27.71	26.57	9,900
November 25, 2025	26.9	26.98	26.98	27	26.75	17,936
November 24, 2025	26.63	26.9	26.9	26.9	26.63	5,121

Regis Corporation (RGS) NASDAQ