Regis Corporation (RGS) NASDAQ

26.60

-0.9199(-3.34%)

Updated at April 23 10:28AM

Currency In USD

RGS Historical Return

If you invested $1000 in Regis Corporation (RGS) 10 years ago, it would be worth $89.79 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $111.31, while $1000 invested 1 year ago would be worth $1,599.54. This corresponds to total returns of -91.02%, -88.87%, 59.95%, respectively, with annualized returns of -21.42%, -35.52%, 59.95%.

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
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
March 06, 2026	22	20.99	20.99	22.06	20.61	6,507
March 05, 2026	22.38	21.73	21.73	23.02	21.73	9,500
March 04, 2026	22.26	22.26	22.26	22.26	22.26	423
March 03, 2026	22.5	22.2	22.2	22.5	21.5	5,780
March 02, 2026	22.8	22.76	22.76	22.94	22.75	2,300
February 27, 2026	22.82	22.89	22.89	22.89	22.54	4,500
February 26, 2026	23.1	22.75	22.75	23.12	22.75	1,138
February 25, 2026	22.82	23.13	23.13	23.13	22.5	4,934
February 24, 2026	22.67	22.98	22.98	22.98	22.51	1,405
February 23, 2026	22.75	22.83	22.83	23.03	22.75	2,411
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	9,500
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	3,600
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