Regis Corporation (RGS) NASDAQ

27.12

-0.29(-1.06%)

Updated at June 02 04:00PM

Currency In USD

RGS Historical Return

If you invested $1000 in Regis Corporation (RGS) 10 years ago, it would be worth $106.44 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $142.74, while $1000 invested 1 year ago would be worth $1,215.05. This corresponds to total returns of -89.36%, -85.73%, 21.51%, respectively, with annualized returns of -20.06%, -32.24%, 21.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RGS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	27.26	27.12	27.12	28.07	26.55	5,442
June 01, 2026	27.93	27.41	27.41	28.2	27.41	3,725
May 29, 2026	28.99	28.24	28.24	29	28.24	2,773
May 28, 2026	29	29.15	29.15	29.5	28.15	12,005
May 27, 2026	29.88	29.38	29.38	29.88	29.02	7,667
May 26, 2026	28.8	29.51	29.51	29.65	28.75	6,695
May 22, 2026	28.31	28.8	28.8	28.8	28.01	4,142
May 21, 2026	27.66	28.02	28.02	28.5	27.66	2,513
May 20, 2026	27.48	28	28	28.42	27.48	6,181
May 19, 2026	27.65	28.19	28.19	28.19	27.65	4,491
May 18, 2026	28.1	28	28	28.45	27.9	5,317
May 15, 2026	28.88	28.3	28.3	28.88	28.01	7,148
May 14, 2026	27.59	28.89	28.89	28.95	27.59	12,078
May 13, 2026	26.5	28.05	28.05	29	26.5	34,145
May 12, 2026	27.45	25.52	25.52	27.45	25.52	11,968
May 11, 2026	27.3	27	27	27.75	27	9,282
May 08, 2026	27.01	27.98	27.98	27.98	27.01	8,459
May 07, 2026	26.39	27.99	27.99	28	26.39	31,172
May 06, 2026	27.02	26.85	26.85	27.21	26.85	7,337
May 05, 2026	26.56	26.76	26.76	26.96	26.52	4,281
May 04, 2026	27.68	26.59	26.59	27.78	26.59	3,506
May 01, 2026	27.35	27	27	27.47	27	3,353
April 30, 2026	27.15	27.5	27.5	27.77	26.87	16,910
April 29, 2026	27.7	27.82	27.82	28.21	27.7	7,542
April 28, 2026	28.15	27.83	27.83	28.15	27.83	5,834
April 27, 2026	27.98	27.85	27.85	28.23	27.56	6,628
April 24, 2026	27.38	27.5	27.5	27.74	27.38	3,613
April 23, 2026	27.51	27.09	27.09	27.69	27.05	3,773
April 22, 2026	27.8	27.52	27.52	27.8	27.52	1,275
April 21, 2026	27.69	27.58	27.58	27.9	27.58	2,735
April 20, 2026	26	27.9	27.9	28	26	48,264
April 17, 2026	26.01	27.01	27.01	28.31	26	10,940
April 16, 2026	26.38	26.03	26.03	26.7	26	10,722
April 15, 2026	24.46	26.76	26.76	26.77	24.46	26,067
April 14, 2026	24.48	24.2	24.2	24.5	24	10,755
April 13, 2026	24.6	24.5	24.5	25	24.5	4,356
April 10, 2026	24.41	25	25	25	24.41	5,208
April 09, 2026	24.38	24.54	24.54	24.75	24.28	1,176
April 08, 2026	24.4	24.51	24.51	25	24.4	3,209
April 07, 2026	25	24.97	24.97	25	24.74	4,700
April 06, 2026	24.59	24.74	24.74	25	23.56	9,106
April 02, 2026	24.13	24.44	24.44	24.75	23.92	3,366
April 01, 2026	23.8	24.7	24.7	25	23.8	3,065
March 31, 2026	24.08	24.69	24.69	25	24.08	13,884
March 30, 2026	23.94	24.15	24.15	24.25	23.8	9,184
March 27, 2026	23.2	23.85	23.85	24.12	23	15,019
March 26, 2026	24.17	23.6	23.6	24.3	23.59	6,295
March 25, 2026	24.68	24.62	24.62	25	24	7,518
March 24, 2026	23.96	24.21	24.21	24.61	23.74	2,687
March 23, 2026	23.31	23.95	23.95	24.34	23.3	4,786
March 20, 2026	23.59	23.31	23.31	23.79	22.95	11,877
March 19, 2026	24	24	24	24.2	23	15,817
March 18, 2026	24.5	24.02	24.02	24.68	24.02	5,282
March 17, 2026	24.01	24.48	24.48	24.95	24.01	16,572
March 16, 2026	22.35	24	24	24.79	22.13	21,690
March 13, 2026	20.79	22.36	22.36	22.71	20.79	10,985
March 12, 2026	20.62	21	21	22.38	20.62	4,963
March 11, 2026	22.09	21.34	21.34	22.09	20.86	9,629
March 10, 2026	19.5	21.24	21.24	21.24	19.31	21,337
March 09, 2026	20.02	19.47	19.47	20.65	19.42	22,567