Dark

RGS
Regis Corporation
stock NASDAQ

Market Open

Feb 13, 2026 10:47:12 AM EST

22.00USD+0.251%(+0.06)3,046

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	22.0000	22.0000	22.0000	22.000000	+0.273%	3,046	0.000%
2026-02-12	22.0800	22.0800	21.4900	21.940000	-1.260%	7,376	+0.273%
2026-02-11	21.8900	22.3400	21.5086	22.220000	+1.600%	9,959	-0.990%
2026-02-10	22.5000	22.9999	21.8700	21.870000	-2.800%	8,019	+0.594%
2026-02-09	21.8500	22.7529	21.6800	22.500000	+2.041%	15,482	-2.222%
2026-02-06	21.5700	22.5399	21.5000	22.050000	+2.225%	14,791	-0.227%
2026-02-05	22.9700	22.9700	21.1900	21.570000	-6.370%	47,772	+1.994%
2026-02-04	23.0100	23.9700	22.9334	23.037400	+0.162%	21,202	-4.503%
2026-02-03	23.1000	23.5000	23.0001	23.000100	-0.519%	3,487	-4.348%
2026-02-02	22.5500	23.1750	22.5500	23.120000	+2.482%	5,115	-4.844%
2026-01-30	22.9500	23.5950	22.5500	22.560000	-3.959%	17,212	-2.482%
2026-01-29	24.1200	24.4000	22.8100	23.490000	-2.166%	6,713	-6.343%
2026-01-28	24.5529	24.7450	23.8400	24.010000	-3.652%	16,436	-8.372%
2026-01-27	24.8900	24.9300	24.4600	24.920000	-0.320%	3,058	-11.717%
2026-01-26	25.0000	25.0000	24.6500	25.000000	+0.080%	8,881	-12.000%
2026-01-23	24.4200	25.0000	24.4200	24.980000	+1.093%	8,743	-11.930%
2026-01-22	23.8800	24.8500	23.8800	24.710000	+3.606%	68,987	-10.967%
2026-01-21	24.1800	24.1800	23.8500	23.850000	+0.168%	1,492	-7.757%
2026-01-20	23.6300	23.9100	23.1250	23.810000	+0.253%	12,608	-7.602%
2026-01-16	24.7600	24.7800	23.7500	23.750000	-4.195%	6,632	-7.368%
2026-01-15	24.7500	25.0000	24.7500	24.790000	-0.027%	3,210	-11.255%
2026-01-14	24.9600	24.9900	24.3900	24.796600	-0.615%	3,085	-11.278%
2026-01-13	25.5250	25.5250	24.5100	24.950000	-0.280%	16,972	-11.824%
2026-01-12	24.9900	25.2000	23.7790	25.020000	+0.080%	22,438	-12.070%
2026-01-09	24.4300	25.7000	24.0000	25.000000	+4.167%	25,555	-12.000%
2026-01-08	25.2550	25.5000	24.0000	24.000000	-4.777%	89,641	-8.333%
2026-01-07	24.9813	25.5000	24.9813	25.204000	-1.777%	5,842	-12.712%
2026-01-06	25.4500	25.9800	25.4500	25.660000	-0.176%	3,681	-14.263%
2026-01-05	26.7500	26.7500	25.4727	25.705200	-3.870%	11,996	-14.414%
2026-01-02	27.6900	27.6900	26.5000	26.740000	-3.640%	10,904	-17.726%
2025-12-31	26.2700	27.7500	26.2700	27.750000	+4.323%	6,228	-20.721%
2025-12-30	27.0000	27.0000	26.5200	26.600000	-0.168%	1,726	-17.293%
2025-12-29	27.4200	27.4200	26.2101	26.644795	-2.721%	5,235	-17.432%
2025-12-26	27.7800	27.9500	27.2500	27.390000	-2.383%	3,135	-19.679%
2025-12-24	27.7100	28.0586	27.7100	28.058600	-1.480%	966	-21.593%
2025-12-23	28.6900	28.9299	28.1961	28.480000	-0.451%	4,278	-22.753%
2025-12-22	28.9950	28.9950	28.6090	28.609000	-1.348%	2,606	-23.101%
2025-12-19	28.8700	29.0000	28.0400	29.000000	+1.045%	5,496	-24.138%
2025-12-18	28.6721	29.0000	28.2600	28.700000	-0.174%	3,577	-23.345%
2025-12-17	28.2700	28.9500	27.8500	28.750000	+2.973%	8,804	-23.478%
2025-12-16	28.3200	28.7600	27.9200	27.920000	-2.104%	4,824	-21.203%
2025-12-15	29.4475	29.5000	28.5200	28.520000	-1.655%	3,395	-22.861%
2025-12-12	29.6228	30.1699	29.0000	29.000000	+1.612%	3,774	-24.138%
2025-12-11	28.9600	29.1500	28.5400	28.540000	-4.485%	3,678	-22.915%
2025-12-10	29.1300	30.2400	29.1100	29.880000	+1.288%	9,574	-26.372%
2025-12-09	28.8100	29.5000	28.8100	29.500000	+0.917%	14,539	-25.424%
2025-12-08	28.4200	29.2500	28.0800	29.232000	+1.149%	5,579	-24.740%
2025-12-05	28.7000	28.8999	28.0901	28.899900	-0.135%	3,432	-23.875%
2025-12-04	27.5000	29.0400	27.4800	28.939000	+5.309%	6,671	-23.978%
2025-12-03	26.5500	27.5000	26.5000	27.480000	+3.581%	4,542	-19.942%
2025-12-02	26.7500	26.7618	26.5000	26.530000	-0.822%	6,040	-17.075%
2025-12-01	26.7500	27.2250	26.7500	26.750000	-0.410%	3,643	-17.757%
2025-11-28	27.0900	27.1000	26.8600	26.860000	-0.629%	1,566	-18.094%
2025-11-26	26.9800	27.7100	26.5701	27.030000	+0.185%	9,861	-18.609%
2025-11-25	26.9000	27.0000	26.7500	26.980000	+0.297%	17,936	-18.458%
2025-11-24	26.6300	26.9000	26.6276	26.900000	+0.411%	5,121	-18.216%
2025-11-21	27.0000	27.0000	26.7200	26.790000	-0.557%	6,555	-17.880%
2025-11-20	26.0001	27.0000	26.0000	26.940000	+1.012%	12,073	-18.337%
2025-11-19	26.1200	26.6700	26.1200	26.670000	+3.212%	5,713	-17.510%
2025-11-18	26.0450	26.7400	25.8400	25.840000	-4.119%	14,382	-14.861%
2025-11-17	26.4900	27.5100	26.2849	26.950000	+3.059%	20,334	-18.367%
2025-11-14	26.7500	26.7500	26.1000	26.150000	-3.896%	10,687	-15.870%
2025-11-13	28.0101	29.0000	26.7500	27.210000	-2.821%	24,185	-19.147%
2025-11-12	30.0000	30.0000	27.0000	28.000000	+0.179%	37,007	-21.429%
2025-11-11	27.9452	28.2500	27.3900	27.950000	+1.636%	6,098	-21.288%
2025-11-10	28.0000	28.0000	27.5000	27.500000	0.000%	7,357	-20.000%
2025-11-07	29.0000	29.0000	27.5000	27.500000	-5.368%	5,628	-20.000%
2025-11-06	29.0100	29.5498	28.7000	29.060000	+0.172%	4,709	-24.295%
2025-11-05	28.9200	29.6350	28.7600	29.010000	-1.158%	5,063	-24.164%
2025-11-04	29.1600	29.4225	28.7500	29.350000	-0.508%	5,400	-25.043%
2025-11-03	30.1000	30.2396	29.4645	29.500000	-1.420%	6,224	-25.424%
2025-10-31	30.0000	30.0000	29.6000	29.925000	-1.756%	3,534	-26.483%
2025-10-30	29.8000	30.5000	29.8000	30.460000	+1.196%	14,480	-27.774%
2025-10-29	29.9500	30.1000	29.8500	30.100000	+0.200%	3,545	-26.910%
2025-10-28	29.8550	30.4200	29.7473	30.040000	+0.637%	4,536	-26.764%
2025-10-27	30.3300	30.3300	29.2100	29.850000	-2.003%	10,302	-26.298%
2025-10-24	29.5100	30.5000	29.5100	30.460000	+3.045%	29,358	-27.774%
2025-10-23	29.6950	29.8823	29.5600	29.560000	-1.104%	2,743	-25.575%
2025-10-22	30.0001	30.1200	29.5000	29.890000	-1.904%	4,455	-26.397%
2025-10-21	30.0800	30.4700	30.0000	30.470000	-0.066%	3,855	-27.798%
2025-10-20	30.1950	30.5000	29.9450	30.490000	+0.660%	10,936	-27.845%
2025-10-17	29.8050	30.2950	29.3308	30.290000	-0.525%	4,425	-27.369%
2025-10-16	30.3700	30.4650	29.8500	30.450000	+1.942%	6,978	-27.750%
2025-10-15	30.7000	31.5000	29.8700	29.870000	-1.549%	15,429	-26.348%
2025-10-14	30.5300	30.8900	30.2800	30.340000	-1.462%	10,270	-27.488%
2025-10-13	29.5000	30.7900	28.7400	30.790000	+5.229%	41,457	-28.548%
2025-10-10	30.0000	30.8900	29.2050	29.260000	-2.791%	14,411	-24.812%
2025-10-09	30.3200	30.6218	29.8800	30.100000	-2.241%	4,730	-26.910%
2025-10-08	30.0800	30.7900	29.7500	30.790000	+2.360%	4,853	-28.548%
2025-10-07	30.1500	30.9300	29.8750	30.080000	-0.232%	25,815	-26.862%
2025-10-06	29.5100	30.5000	29.2100	30.150000	+1.927%	27,401	-27.032%
2025-10-03	29.2300	29.8200	28.4131	29.580000	+0.441%	8,517	-25.625%
2025-10-02	29.8700	29.8700	29.0000	29.450000	-0.675%	5,205	-25.297%
2025-10-01	28.2750	29.9000	28.2750	29.650000	+1.715%	10,088	-25.801%
2025-09-30	28.3000	29.2350	28.1601	29.150000	+2.191%	10,914	-24.528%
2025-09-29	28.7000	28.7800	28.2400	28.525000	-0.384%	4,568	-22.875%
2025-09-26	26.5600	29.3150	26.5600	28.635000	+7.813%	14,644	-23.171%
2025-09-25	27.1500	27.4430	26.5000	26.560000	-3.488%	9,495	-17.169%
2025-09-24	27.9500	27.9500	27.2290	27.520000	-0.900%	17,089	-20.058%
2025-09-23	27.7000	28.0550	27.5000	27.770000	+0.507%	11,844	-20.778%
2025-09-22	28.0000	28.4700	27.5000	27.630000	-2.264%	12,422	-20.376%
2025-09-19	28.7800	29.0800	27.8400	28.270000	-0.702%	17,796	-22.179%
2025-09-18	28.2400	30.0000	28.0000	28.470000	-0.035%	60,320	-22.726%
2025-09-17	28.7300	28.7550	27.5000	28.480000	+0.105%	17,766	-22.753%
2025-09-16	29.8300	29.8300	27.7100	28.450000	-3.853%	28,921	-22.671%
2025-09-15	29.0100	30.2900	29.0100	29.590000	+1.859%	63,398	-25.651%
2025-09-12	28.5800	29.0500	27.6316	29.050000	+2.361%	37,215	-24.269%
2025-09-11	27.4600	28.9500	27.4600	28.380000	+3.690%	21,813	-22.481%
2025-09-10	26.7700	28.2100	26.7700	27.370000	+2.548%	32,448	-19.620%
2025-09-09	26.2900	26.7900	26.0954	26.690000	+2.124%	23,622	-17.572%
2025-09-08	24.2600	26.1350	24.2049	26.135000	+8.130%	36,246	-15.822%
2025-09-05	22.6000	24.2500	22.5377	24.170000	+7.470%	44,103	-8.978%
2025-09-04	24.0700	24.1571	22.0000	22.490000	-6.564%	39,804	-2.179%
2025-09-03	23.4500	25.5800	22.5000	24.070000	+8.865%	77,983	-8.600%
2025-09-02	22.1500	22.4400	22.1007	22.110000	-0.181%	18,437	-0.498%
2025-08-29	20.9900	22.2400	20.6600	22.150000	+5.627%	4,965	-0.677%
2025-08-28	22.8489	22.8489	20.9600	20.970000	-7.007%	13,586	+4.912%
2025-08-27	22.4500	22.5850	22.0000	22.550000	+0.267%	12,597	-2.439%
2025-08-26	20.4200	22.4900	20.3750	22.490000	+11.062%	8,456	-2.179%
2025-08-25	20.5000	20.5000	20.1250	20.250000	+1.504%	1,974	+8.642%
2025-08-22	19.0400	20.5000	19.0400	19.950000	+4.779%	14,299	+10.276%
2025-08-21	19.5528	19.5528	19.0000	19.040000	+0.263%	2,802	+15.546%
2025-08-20	19.7200	19.8400	18.5572	18.990000	-1.911%	16,306	+15.850%
2025-08-19	19.7239	19.7239	19.1896	19.360000	+0.519%	4,334	+13.636%
2025-08-18	19.3200	19.7982	19.2600	19.260000	-1.584%	4,092	+14.226%
2025-08-15	19.2800	19.7640	19.2300	19.570000	+0.617%	11,354	+12.417%
2025-08-14	19.5050	19.7700	19.1601	19.450000	+0.987%	2,908	+13.111%
2025-08-13	19.6242	19.7493	19.1700	19.260000	-0.414%	4,983	+14.226%
2025-08-12	19.3800	19.4260	18.9900	19.340000	+2.058%	3,904	+13.754%
2025-08-11	19.4500	19.5500	18.9050	18.950000	-2.420%	11,823	+16.095%
2025-08-08	19.8000	19.8500	19.3000	19.420000	-1.671%	6,166	+13.285%
2025-08-07	19.9000	19.9900	19.6600	19.750000	-0.152%	3,742	+11.392%
2025-08-06	19.7455	19.8195	19.2700	19.780000	+2.434%	3,925	+11.223%
2025-08-05	19.2500	19.7500	19.2500	19.310000	-0.052%	6,319	+13.931%
2025-08-04	19.0140	19.3500	18.8266	19.320000	+2.087%	5,504	+13.872%
2025-08-01	18.6900	19.7239	18.2000	18.925000	+1.203%	10,263	+16.248%
2025-07-31	19.1800	19.1800	18.5100	18.700000	-2.248%	13,175	+17.647%
2025-07-30	19.5200	19.8299	19.0000	19.130000	-3.139%	27,519	+15.003%
2025-07-29	20.0800	20.0800	19.5100	19.750000	-1.528%	9,053	+11.392%
2025-07-28	20.3200	20.6504	19.5200	20.056422	-1.297%	36,705	+9.691%
2025-07-25	21.1000	21.4199	20.0500	20.320000	-4.106%	21,902	+8.268%
2025-07-24	21.5360	21.5900	20.5900	21.190000	-1.488%	5,483	+3.823%
2025-07-23	21.5088	21.6900	21.1800	21.510000	-0.830%	9,466	+2.278%
2025-07-22	21.0000	21.7400	21.0000	21.690000	+3.286%	13,843	+1.429%
2025-07-21	22.4500	22.4500	20.6800	21.000000	-6.417%	24,852	+4.762%
2025-07-18	23.5000	23.5000	21.9300	22.440000	-3.691%	21,143	-1.961%
2025-07-17	22.8400	23.6100	22.8300	23.300000	+2.193%	8,583	-5.579%
2025-07-16	22.7400	23.2500	22.2600	22.800000	-0.697%	6,695	-3.509%
2025-07-15	23.2875	23.5000	22.0800	22.960000	+0.923%	8,182	-4.181%
2025-07-14	23.0900	24.0000	22.6300	22.750000	-1.472%	12,936	-3.297%
2025-07-11	23.3300	23.6371	23.0900	23.090000	-2.368%	4,410	-4.721%
2025-07-10	23.2250	24.2000	23.0000	23.650000	+1.068%	12,450	-6.977%
2025-07-09	23.4500	23.4500	22.2800	23.400000	+0.645%	2,827	-5.983%
2025-07-08	23.2600	24.0050	23.0300	23.250000	-0.895%	13,592	-5.376%
2025-07-07	23.0000	23.7450	22.7900	23.460000	+1.230%	5,972	-6.223%
2025-07-03	22.5200	23.1750	22.4901	23.175000	+3.831%	8,267	-5.070%
2025-07-02	21.8900	22.5200	21.7580	22.320000	+1.408%	7,180	-1.434%
2025-07-01	22.0900	22.6700	21.8000	22.010000	-1.308%	11,231	-0.045%
2025-06-30	22.5700	22.6500	22.0600	22.301700	-1.538%	12,151	-1.353%
2025-06-27	22.1400	22.6500	21.5100	22.650000	+3.236%	12,781	-2.870%
2025-06-26	21.0035	22.0000	21.0035	21.940000	+4.426%	5,723	+0.273%
2025-06-25	21.2000	21.9050	20.8000	21.010000	+0.048%	5,549	+4.712%
2025-06-24	21.4446	21.5900	20.7600	21.000000	+1.205%	13,153	+4.762%
2025-06-23	20.7600	21.5107	20.7500	20.750000	0.000%	9,195	+6.024%
2025-06-20	21.5800	21.7800	20.7500	20.750000	-3.757%	7,826	+6.024%
2025-06-18	22.7500	22.7500	21.5100	21.560000	-3.362%	26,407	+2.041%
2025-06-17	22.9650	23.6800	22.2500	22.310000	+0.270%	12,425	-1.390%
2025-06-16	22.8174	23.3299	22.0900	22.250000	-3.092%	11,022	-1.124%
2025-06-13	22.6000	22.9600	22.5000	22.960000	+1.638%	4,707	-4.181%
2025-06-12	22.6200	23.0000	22.5000	22.590000	+0.445%	3,591	-2.612%
2025-06-11	22.1100	22.7388	21.6800	22.490000	+1.627%	4,197	-2.179%
2025-06-10	22.7815	23.2999	22.1300	22.130000	-3.151%	8,988	-0.587%
2025-06-09	23.0000	23.4500	22.2700	22.850000	-1.039%	6,054	-3.720%
2025-06-06	22.7000	23.0900	22.2500	23.090000	+4.244%	5,335	-4.721%
2025-06-05	22.2227	22.6400	21.9101	22.150000	-2.637%	3,449	-0.677%
2025-06-04	22.3800	22.7500	21.8500	22.750000	+1.927%	4,773	-3.297%
2025-06-03	21.8000	22.9400	21.8000	22.320000	+0.225%	5,449	-1.434%
2025-06-02	22.1900	22.4900	22.1723	22.270000	+2.344%	2,457	-1.212%
2025-05-30	22.4900	22.5749	21.4200	21.760000	-3.289%	5,503	+1.103%
2025-05-29	22.9100	22.9100	21.8000	22.500000	-4.174%	6,234	-2.222%
2025-05-28	23.1058	23.9770	22.1896	23.480000	-1.345%	10,206	-6.303%
2025-05-27	23.6000	24.5000	23.4000	23.800000	+1.840%	20,090	-7.563%
2025-05-23	22.3300	23.9500	22.0100	23.370000	+4.751%	24,912	-5.862%
2025-05-22	21.3500	22.5500	20.5500	22.310000	+4.988%	16,025	-1.390%
2025-05-21	21.4426	21.9900	20.9600	21.250000	-2.515%	7,452	+3.529%
2025-05-20	21.7500	22.1440	21.6200	21.798300	+1.387%	2,749	+0.925%
2025-05-19	21.0300	22.4154	19.7800	21.500000	+3.764%	12,279	+2.326%
2025-05-16	20.1300	21.5400	20.1300	20.720000	-1.145%	7,361	+6.178%
2025-05-15	21.5700	22.0000	20.6918	20.960000	-1.365%	22,794	+4.962%
2025-05-14	21.4700	22.0000	19.5000	21.250000	+0.950%	29,875	+3.529%
2025-05-13	20.6900	23.5600	20.0280	21.050000	+10.037%	89,247	+4.513%
2025-05-12	19.6800	19.6800	18.8600	19.130000	+0.098%	4,717	+15.003%
2025-05-09	19.1666	19.2300	18.8880	19.111208	+0.321%	2,729	+15.116%
2025-05-08	18.4975	19.5950	18.4975	19.050000	+2.035%	13,950	+15.486%
2025-05-07	17.5400	19.0325	17.5000	18.670000	+1.028%	4,282	+17.836%
2025-05-06	18.1500	18.5100	17.7500	18.480000	+1.039%	5,395	+19.048%
2025-05-05	18.8200	18.8500	18.1500	18.290000	-5.307%	3,801	+20.284%
2025-05-02	19.4800	19.4800	19.0000	19.315000	-0.796%	2,660	+13.901%
2025-05-01	19.5000	19.5000	18.6900	19.470000	+2.690%	5,519	+12.994%
2025-04-30	17.8600	19.4200	17.8600	18.960000	+5.333%	3,626	+16.034%
2025-04-29	19.0750	19.0750	17.7700	18.000000	-2.597%	4,872	+22.222%
2025-04-28	18.5600	19.5000	18.4800	18.480000	+1.650%	14,223	+19.048%
2025-04-25	17.6600	18.9999	17.6600	18.180000	-3.040%	14,134	+21.012%
2025-04-24	17.9500	18.7500	17.1700	18.750000	+7.265%	9,534	+17.333%
2025-04-23	17.9900	17.9900	17.4800	17.480000	-1.187%	4,356	+25.858%
2025-04-22	17.9600	18.1000	16.8658	17.690000	+0.798%	11,954	+24.364%
2025-04-21	16.5900	17.6737	16.5900	17.550000	+3.296%	4,668	+25.356%
2025-04-17	17.3000	17.9899	16.5966	16.990000	-3.903%	5,230	+29.488%
2025-04-16	17.2500	17.6800	16.8400	17.680000	+0.798%	9,036	+24.434%
2025-04-15	16.0500	17.8100	16.0500	17.540000	+9.557%	16,100	+25.428%
2025-04-14	15.9300	16.8100	15.9200	16.010000	-0.744%	7,270	+37.414%
2025-04-11	16.3300	16.3300	15.7500	16.130000	-1.945%	15,380	+36.392%
2025-04-10	16.5100	16.9600	15.9000	16.450000	-3.406%	12,681	+33.739%
2025-04-09	15.4900	17.2500	15.0000	17.030000	+9.800%	13,060	+29.184%
2025-04-08	17.4550	17.4550	15.3631	15.510000	-8.550%	14,317	+41.844%
2025-04-07	17.3600	17.8200	16.1156	16.960000	-4.826%	17,846	+29.717%
2025-04-04	16.9500	18.1100	16.4054	17.820000	+2.003%	30,915	+23.457%
2025-04-03	18.6900	19.2284	17.3900	17.470000	-6.876%	6,789	+25.930%
2025-04-02	17.8100	19.0939	17.5550	18.760000	+4.164%	10,516	+17.271%
2025-04-01	18.1500	18.2700	17.4600	18.010000	-0.771%	10,690	+22.154%
2025-03-31	17.9100	18.1500	16.8291	18.150000	-0.275%	21,851	+21.212%
2025-03-28	18.7200	18.9000	18.0000	18.200000	-3.551%	28,080	+20.879%
2025-03-27	18.1200	19.4650	18.1200	18.870000	+1.017%	9,051	+16.587%
2025-03-26	18.5100	18.7300	17.6371	18.680000	+2.356%	6,821	+17.773%
2025-03-25	17.5100	18.2500	17.5100	18.250000	+2.528%	3,393	+20.548%
2025-03-24	17.7500	18.1200	17.5100	17.800000	+0.565%	8,508	+23.596%
2025-03-21	18.2800	18.4600	17.5000	17.700000	-2.801%	22,042	+24.294%
2025-03-20	17.9700	18.2100	17.5000	18.210000	+2.246%	6,033	+20.813%
2025-03-19	17.9000	18.5200	17.7600	17.810000	+0.056%	28,332	+23.526%
2025-03-18	18.0000	18.1800	17.6585	17.800000	-2.466%	12,705	+23.596%
2025-03-17	18.4900	18.8950	17.8400	18.250000	-0.219%	13,344	+20.548%
2025-03-14	17.7500	18.5500	17.5000	18.290000	+4.335%	16,091	+20.284%
2025-03-13	18.7000	18.8976	17.5300	17.530000	-8.698%	40,102	+25.499%
2025-03-12	19.3000	19.9100	18.6051	19.200000	+2.674%	25,914	+14.583%
2025-03-11	18.9400	19.0000	18.0001	18.700000	-1.708%	20,759	+17.647%
2025-03-10	19.1100	19.7500	18.0909	19.025000	-0.445%	30,595	+15.637%
2025-03-07	19.0400	19.9250	17.5000	19.110000	-1.393%	23,240	+15.123%
2025-03-06	19.0000	19.8135	19.0000	19.380000	+0.415%	14,485	+13.519%
2025-03-05	20.3891	20.7394	19.1300	19.300000	-3.932%	14,816	+13.990%
2025-03-04	21.0100	21.1700	19.7900	20.090000	-6.471%	37,629	+9.507%
2025-03-03	22.5000	22.5000	21.2500	21.480000	-4.491%	17,168	+2.421%
2025-02-28	21.4600	22.4900	21.0300	22.490000	+4.800%	17,901	-2.179%
2025-02-27	21.5100	21.8800	20.9628	21.460000	+0.798%	16,332	+2.516%
2025-02-26	21.7000	22.2680	21.1700	21.290000	-0.700%	17,255	+3.335%
2025-02-25	21.2000	21.5700	20.3500	21.440000	+5.356%	22,774	+2.612%
2025-02-24	21.8800	21.8800	20.2500	20.350000	-5.831%	27,058	+8.108%
2025-02-21	22.7500	22.7500	20.7000	21.610000	-3.397%	29,245	+1.805%
2025-02-20	22.8200	23.2299	22.3214	22.370000	-4.606%	14,094	-1.654%
2025-02-19	23.2500	24.1800	23.0100	23.450000	+2.402%	36,573	-6.183%
2025-02-18	23.5000	24.4500	22.5000	22.900000	-4.384%	40,943	-3.930%
2025-02-14	23.0000	23.9600	22.2200	23.950000	+5.880%	21,843	-8.142%
2025-02-13	20.9900	22.7809	20.9900	22.620000	+7.204%	40,925	-2.741%
2025-02-12	22.8900	23.6000	20.9900	21.100000	-21.239%	112,364	+4.265%
2025-02-11	25.6400	27.0300	24.0000	26.790000	+3.436%	72,563	-17.880%
2025-02-10	24.7500	26.0000	23.4100	25.900000	+6.584%	34,031	-15.058%
2025-02-07	24.3800	24.3800	23.3200	24.300000	-0.451%	17,656	-9.465%
2025-02-06	25.5400	25.5400	24.2164	24.410000	-4.555%	16,618	-9.873%
2025-02-05	25.5400	25.9999	24.9704	25.575000	+1.933%	7,575	-13.978%
2025-02-04	25.2700	27.3500	25.0300	25.090000	0.000%	60,632	-12.316%
2025-02-03	22.5300	25.1500	22.5300	25.090000	+6.269%	35,007	-12.316%
2025-01-31	23.4100	23.9600	22.6200	23.610000	+0.725%	10,960	-6.819%
2025-01-30	22.4600	23.6684	22.3900	23.440000	+4.363%	10,017	-6.143%
2025-01-29	22.2600	22.6100	21.5000	22.460000	-0.839%	13,080	-2.048%
2025-01-28	23.0600	23.7399	22.5700	22.650000	-4.471%	49,100	-2.870%
2025-01-27	25.2300	25.2300	23.1100	23.710000	-4.241%	27,045	-7.212%
2025-01-24	24.5000	25.0200	23.9750	24.760000	-0.881%	21,702	-11.147%
2025-01-23	24.8400	24.9800	22.7500	24.980000	+1.752%	43,031	-11.930%
2025-01-22	24.3800	24.9200	23.9800	24.550000	+3.543%	20,869	-10.387%
2025-01-21	24.7000	25.1900	23.7100	23.710000	-3.224%	24,939	-7.212%
2025-01-17	23.6500	25.2500	23.2600	24.500000	+4.034%	20,357	-10.204%
2025-01-16	22.3500	23.6101	22.3500	23.550000	+2.169%	18,330	-6.582%
2025-01-15	23.2000	24.9600	22.9600	23.050000	-0.195%	37,472	-4.555%
2025-01-14	22.8000	23.2500	22.4900	23.095000	+1.294%	18,132	-4.741%
2025-01-13	22.3800	23.2500	22.0000	22.800000	+1.604%	28,422	-3.509%
2025-01-10	22.8200	23.1100	22.4400	22.440000	-3.109%	18,149	-1.961%
2025-01-08	23.4000	23.4000	22.2600	23.160000	-2.484%	18,262	-5.009%
2025-01-07	24.4100	24.4100	23.0445	23.750000	-2.704%	15,645	-7.368%
2025-01-06	23.4700	24.8000	23.2460	24.410000	+6.362%	12,227	-9.873%
2025-01-03	23.9000	23.9000	22.3540	22.950000	-3.287%	35,045	-4.139%
2025-01-02	23.6000	24.4200	23.1000	23.730000	+0.042%	24,537	-7.290%
2024-12-31	24.1800	25.0000	23.1499	23.720000	-5.120%	28,896	-7.251%
2024-12-30	25.7800	25.7800	24.5500	25.000000	-1.999%	14,971	-12.000%
2024-12-27	25.5000	25.9523	25.1400	25.510000	-1.277%	13,971	-13.759%
2024-12-26	26.0400	26.3000	25.4000	25.840000	-1.072%	10,435	-14.861%
2024-12-24	26.0000	27.1300	25.8100	26.120000	+0.500%	15,427	-15.773%
2024-12-23	25.1500	26.5000	24.5400	25.990000	+2.687%	33,863	-15.352%
2024-12-20	23.5000	25.5000	23.4700	25.310000	+7.155%	33,876	-13.078%
2024-12-19	21.5000	24.4900	21.4900	23.620000	+7.608%	60,855	-6.859%
2024-12-18	22.7000	23.9599	21.6200	21.950000	-4.565%	16,117	+0.228%
2024-12-17	24.0500	24.3300	22.2712	23.000000	-4.207%	40,076	-4.348%
2024-12-16	23.0300	24.3520	22.2600	24.010000	+5.353%	19,318	-8.372%
2024-12-13	23.7900	23.7900	21.9590	22.790000	-2.980%	19,047	-3.466%
2024-12-12	23.2500	24.6400	22.6700	23.490000	-0.424%	14,493	-6.343%
2024-12-11	22.6200	23.8200	21.9000	23.590000	+2.476%	28,115	-6.740%
2024-12-10	23.8600	24.0400	22.2538	23.020000	-4.797%	23,960	-4.431%
2024-12-09	24.9500	25.7500	24.1000	24.180000	-0.820%	25,497	-9.016%
2024-12-06	23.6000	24.3800	23.1695	24.380000	+3.349%	7,079	-9.762%
2024-12-05	23.4500	24.3900	23.2700	23.590000	+0.855%	43,198	-6.740%
2024-12-04	24.4900	24.7100	22.7950	23.390000	-5.112%	80,332	-5.943%
2024-12-03	25.2400	25.2400	24.1000	24.650000	-2.991%	48,425	-10.751%
2024-12-02	25.0000	25.7400	24.0400	25.410000	+1.599%	92,852	-13.420%
2024-11-29	24.8800	25.8866	24.5900	25.010000	+2.668%	35,829	-12.035%
2024-11-27	22.9000	24.8884	21.9917	24.360000	+5.683%	48,834	-9.688%
2024-11-26	21.5100	23.2500	21.5100	23.050000	+8.471%	38,131	-4.555%
2024-11-25	22.9600	23.0100	20.7700	21.250000	-5.556%	53,737	+3.529%
2024-11-22	21.7800	22.9700	21.0100	22.500000	+5.091%	63,304	-2.222%
2024-11-21	19.0100	21.9900	19.0000	21.410000	+12.388%	90,320	+2.756%
2024-11-20	18.9000	19.9100	18.9000	19.050000	+2.364%	18,340	+15.486%
2024-11-19	18.6750	19.4800	18.5900	18.610000	+1.805%	47,499	+18.216%
2024-11-18	17.6500	18.5700	17.4100	18.280000	+5.300%	29,856	+20.350%
2024-11-15	17.7600	17.8500	17.0000	17.360000	-3.556%	59,602	+26.728%
2024-11-14	18.1600	18.7900	17.6000	18.000000	+1.180%	69,103	+22.222%
2024-11-13	18.6900	18.9900	17.4278	17.790000	-5.272%	69,327	+23.665%
2024-11-12	19.2500	19.8355	18.2500	18.780000	-2.086%	76,583	+17.146%
2024-11-11	19.0000	19.8300	18.1000	19.180000	+1.001%	65,896	+14.703%
2024-11-08	19.0000	19.7008	18.4500	18.990000	-0.053%	66,720	+15.850%
2024-11-07	20.0100	20.6000	18.8500	19.000000	-7.136%	65,042	+15.789%
2024-11-06	24.3600	24.3600	19.0100	20.460000	-12.452%	147,396	+7.527%
2024-11-05	22.2600	23.6544	21.6500	23.370000	+7.202%	42,215	-5.862%
2024-11-04	22.4200	23.3100	21.6100	21.800000	-4.302%	51,772	+0.917%
2024-11-01	23.8700	24.3600	22.5000	22.780000	-2.981%	49,886	-3.424%
2024-10-31	24.0200	24.1000	22.9000	23.480000	-3.612%	18,295	-6.303%
2024-10-30	23.8100	24.6000	23.8100	24.360000	+2.224%	8,119	-9.688%
2024-10-29	25.0100	25.0800	23.6500	23.830000	-4.297%	40,686	-7.679%
2024-10-28	24.1900	25.0100	23.7700	24.900000	+4.666%	39,140	-11.647%
2024-10-25	24.1100	24.5000	23.1801	23.790000	-1.368%	10,767	-7.524%
2024-10-24	24.1300	25.0300	23.0500	24.120000	0.000%	74,753	-8.789%
2024-10-23	25.9000	25.9000	23.9416	24.120000	-7.052%	57,736	-8.789%
2024-10-22	25.8300	26.5450	25.4000	25.950000	+1.605%	41,056	-15.222%
2024-10-21	26.4000	26.4900	24.5000	25.540000	-3.258%	30,902	-13.861%
2024-10-18	26.1650	26.5000	25.6850	26.400000	-0.340%	44,816	-16.667%
2024-10-17	27.2500	27.2500	25.6000	26.490000	-1.889%	10,603	-16.950%
2024-10-16	26.9900	27.6902	26.3431	27.000000	+1.161%	8,197	-18.519%
2024-10-15	27.2600	28.0000	26.5200	26.690000	-0.928%	17,756	-17.572%
2024-10-14	26.7000	27.1999	25.3000	26.940000	+0.111%	32,336	-18.337%
2024-10-11	27.5300	29.0000	26.5438	26.910000	-1.465%	99,555	-18.246%
2024-10-10	26.7500	28.0000	26.0302	27.310000	+1.186%	46,919	-19.443%
2024-10-09	25.0255	27.2250	25.0255	26.990000	+7.874%	37,973	-18.488%
2024-10-08	25.9500	26.8500	25.0200	25.020000	-5.549%	22,105	-12.070%
2024-10-07	27.2900	27.8455	25.8000	26.490000	-2.931%	52,205	-16.950%
2024-10-04	26.9900	27.3900	26.2500	27.290000	+3.804%	39,329	-19.384%
2024-10-03	27.7800	28.0300	26.2900	26.290000	-5.601%	40,301	-16.318%
2024-10-02	26.3700	28.2000	25.7986	27.850000	+6.217%	47,779	-21.005%
2024-10-01	27.4100	27.4100	25.1201	26.220000	-4.689%	103,152	-16.095%
2024-09-30	27.4600	28.2100	26.6100	27.510000	-0.901%	69,936	-20.029%
2024-09-27	26.6700	29.2800	26.5500	27.760000	+5.511%	77,744	-20.749%
2024-09-26	26.8200	26.8200	25.6700	26.310000	-2.011%	39,423	-16.382%
2024-09-25	25.3200	28.3580	24.5100	26.850000	+6.043%	66,777	-18.063%
2024-09-24	23.5700	25.5000	23.4000	25.320000	+7.288%	49,761	-13.112%
2024-09-23	24.0800	24.4000	23.0100	23.600000	-2.075%	69,600	-6.780%
2024-09-20	26.0200	26.0200	23.7100	24.100000	-6.698%	47,438	-8.714%
2024-09-19	23.5000	26.4500	23.3600	25.830000	+10.858%	80,788	-14.828%
2024-09-18	23.6000	24.1100	23.0100	23.300000	-2.142%	44,919	-5.579%
2024-09-17	23.5900	24.6700	22.8200	23.810000	+2.145%	60,557	-7.602%
2024-09-16	24.6000	24.8983	22.9700	23.310000	-4.935%	78,793	-5.620%
2024-09-13	22.1400	25.4800	22.1400	24.520000	+14.047%	159,583	-10.277%
2024-09-12	19.6700	21.5000	19.6700	21.500000	+10.597%	82,278	+2.326%
2024-09-11	20.1100	20.7700	19.2100	19.440000	-3.332%	70,787	+13.169%
2024-09-10	20.7500	20.9900	19.7309	20.110000	-2.568%	51,869	+9.398%
2024-09-09	19.5700	20.7985	18.4500	20.640000	+6.392%	92,610	+6.589%
2024-09-06	18.7000	19.9500	17.3000	19.400000	+4.077%	89,073	+13.402%
2024-09-05	19.5300	19.6214	18.2754	18.640000	-5.140%	68,591	+18.026%
2024-09-04	19.9000	19.9000	19.3000	19.650000	-1.256%	44,291	+11.959%
2024-09-03	21.1000	21.1400	19.0400	19.900000	-5.238%	83,303	+10.553%
2024-08-30	22.6500	23.2000	20.8800	21.000000	-7.895%	96,214	+4.762%
2024-08-29	21.9300	23.8000	21.5000	22.800000	+1.922%	132,551	-3.509%
2024-08-28	23.5000	24.6000	20.4900	22.370000	-0.134%	228,211	-1.654%
2024-08-27	21.9000	23.2200	21.5280	22.400000	+3.752%	65,332	-1.786%
2024-08-26	22.9100	23.1700	21.2450	21.590000	-6.375%	91,593	+1.899%
2024-08-23	20.0000	23.6000	20.0000	23.060000	+18.866%	131,456	-4.597%

document.getElementById("M6njQn").onerror = function(){this.style.display='none';}; .dark-mode .Kbkf1l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kbkf1l{ color: #333333; background-color: white; border: 2px solid #333333; }RGSRegis Corporationstock NASDAQ

RGS
Regis Corporation
stock NASDAQ