Dark

RGS
Regis Corporation
stock NASDAQ

At Close

Aug 27, 2026 3:34:41 PM EDT

27.15USD+1.306%(+0.35)7,385

26.71Bid 31.21Ask 4.50Spread

Pre-market

0.00USD-100.000%(-26.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	26.7400	27.1500	26.7400	27.150000	+1.306%	7,385	0.000%
2026-08-26	26.6000	26.8000	26.6000	26.800000	+0.187%	2,131	+1.306%
2026-08-25	26.7950	26.7950	26.7500	26.750000	-0.187%	1,260	+1.495%
2026-08-24	27.1800	27.2850	26.6501	26.800000	+0.037%	4,653	+1.306%
2026-08-21	26.5101	26.7901	26.5101	26.790100	+0.980%	1,148	+1.343%
2026-08-20	27.3900	27.5000	26.5300	26.530000	-1.741%	7,237	+2.337%
2026-08-19	27.9000	27.9100	26.8600	27.000000	-1.675%	9,897	+0.556%
2026-08-18	29.1119	29.1119	27.3850	27.460000	+1.328%	6,466	-1.129%
2026-08-17	28.2250	28.2250	27.1000	27.100000	-2.272%	5,872	+0.185%
2026-08-14	28.6400	29.5300	27.7200	27.730000	-1.123%	7,757	-2.092%
2026-08-13	27.9200	28.5900	27.9200	28.045000	+1.081%	3,342	-3.191%
2026-08-12	28.2836	28.3100	27.0000	27.745000	+1.541%	8,036	-2.145%
2026-08-11	28.6214	28.7300	27.3239	27.323900	-3.534%	2,436	-0.636%
2026-08-10	27.1322	28.9900	27.1322	28.325000	+0.747%	5,534	-4.148%
2026-08-07	28.2684	28.5000	27.8072	28.115000	-2.345%	5,245	-3.432%
2026-08-06	27.1200	28.7900	27.1200	28.790000	+4.805%	2,551	-5.696%
2026-08-05	26.7450	27.4880	26.0463	27.470000	+3.660%	12,110	-1.165%
2026-08-04	27.0500	27.4899	26.0000	26.500000	-3.636%	10,579	+2.453%
2026-08-03	27.6900	27.8099	27.0150	27.500000	+0.438%	5,672	-1.273%
2026-07-31	27.4900	27.4999	27.0000	27.380000	-0.182%	2,956	-0.840%
2026-07-30	27.4500	27.4500	27.4300	27.430000	+0.183%	1,600	-1.021%
2026-07-29	27.3500	27.6898	27.0000	27.380000	+0.330%	7,866	-0.840%
2026-07-28	27.2500	27.5300	27.0000	27.290000	-0.219%	13,283	-0.513%
2026-07-27	27.9100	27.9100	27.2500	27.350000	-2.252%	2,403	-0.731%
2026-07-24	28.0000	28.0000	27.1100	27.980000	+1.598%	3,534	-2.966%
2026-07-23	28.5000	28.8950	27.5400	27.540000	-5.361%	4,751	-1.416%
2026-07-22	29.0400	29.1400	28.9000	29.100000	-0.547%	4,368	-6.701%
2026-07-21	29.5100	29.9200	29.1400	29.260000	-1.282%	9,893	-7.211%
2026-07-20	30.0000	30.4800	29.5600	29.640000	+0.101%	12,076	-8.401%
2026-07-17	29.5000	29.8200	28.6000	29.610000	-2.019%	7,736	-8.308%
2026-07-16	29.7400	30.9300	29.2900	30.220000	+2.475%	8,259	-10.159%
2026-07-15	28.4600	29.4900	28.4500	29.490000	+4.574%	9,060	-7.935%
2026-07-14	27.7250	28.5000	27.7250	28.200000	+2.732%	10,335	-3.723%
2026-07-13	27.2800	27.8850	27.2800	27.450000	-0.651%	2,111	-1.093%
2026-07-10	27.7400	27.9700	27.0701	27.630000	-1.110%	6,474	-1.737%
2026-07-09	27.9900	28.0000	27.6257	27.940000	+1.637%	2,603	-2.827%
2026-07-08	27.8037	27.8791	27.4500	27.490000	-1.115%	2,087	-1.237%
2026-07-07	27.3800	27.7999	27.3800	27.799900	+1.091%	3,824	-2.338%
2026-07-06	27.7100	28.1500	27.5000	27.500000	+1.476%	4,754	-1.273%
2026-07-02	27.7400	27.7400	27.0700	27.100000	-1.095%	2,126	+0.185%
2026-07-01	27.9600	27.9600	27.4000	27.400000	-2.143%	1,284	-0.912%
2026-06-30	27.8200	28.5000	27.0800	28.000000	+1.818%	15,496	-3.036%
2026-06-29	27.3600	27.7800	26.4250	27.500000	+0.880%	2,142	-1.273%
2026-06-26	26.2700	27.2600	26.2700	27.260000	+2.868%	8,064	-0.404%
2026-06-25	26.4600	27.3700	26.2800	26.500000	+1.767%	3,426	+2.453%
2026-06-24	27.2600	27.2600	26.0400	26.040000	-4.247%	13,902	+4.263%
2026-06-23	27.3000	27.5136	26.6300	27.195000	-0.458%	4,003	-0.165%
2026-06-22	27.1300	27.3200	27.0000	27.320000	-0.365%	5,187	-0.622%
2026-06-18	28.1700	28.1700	27.4200	27.420000	-0.508%	7,064	-0.985%
2026-06-17	27.2800	28.1000	27.2800	27.560000	+0.218%	16,516	-1.488%
2026-06-16	27.1300	27.6900	27.1300	27.500000	+1.364%	3,438	-1.273%
2026-06-15	27.0200	27.5758	27.0150	27.130000	-0.294%	1,738	+0.074%
2026-06-12	27.4200	27.5000	27.0500	27.210000	-2.017%	3,228	-0.221%
2026-06-11	27.7500	27.8000	27.4700	27.770000	+2.397%	8,013	-2.233%
2026-06-10	27.0800	28.0000	26.5900	27.120000	+0.482%	6,491	+0.111%
2026-06-09	26.9900	26.9900	26.9900	26.990000	0.000%	1,476	+0.593%
2026-06-08	26.7400	27.3480	26.7400	26.990000	-1.063%	4,253	+0.593%
2026-06-05	27.2500	28.0500	26.6300	27.280000	-0.619%	8,842	-0.477%
2026-06-04	27.9297	27.9297	26.5100	27.450000	+1.667%	5,898	-1.093%
2026-06-03	27.4100	27.4100	26.3900	27.000000	-0.442%	2,752	+0.556%
2026-06-02	27.2600	28.0700	26.5500	27.120000	-1.058%	5,442	+0.111%
2026-06-01	27.9300	28.2000	27.4100	27.410000	-2.939%	3,725	-0.949%
2026-05-29	28.9900	28.9999	28.2400	28.240000	-3.122%	2,773	-3.860%
2026-05-28	29.0000	29.5000	28.1500	29.150000	-0.783%	12,006	-6.861%
2026-05-27	29.8800	29.8800	29.0200	29.380000	-0.441%	7,668	-7.590%
2026-05-26	28.8000	29.6450	28.7500	29.510000	+2.465%	6,696	-7.997%
2026-05-22	28.3100	28.8400	28.0100	28.800000	+2.784%	4,149	-5.729%
2026-05-21	27.6590	28.5000	27.6590	28.020000	+0.071%	2,514	-3.105%
2026-05-20	27.4800	28.4200	27.4800	28.000000	-0.674%	6,345	-3.036%
2026-05-19	27.6500	28.1900	27.6500	28.190000	+0.679%	4,491	-3.689%
2026-05-18	28.1000	28.4500	27.9000	28.000000	-1.060%	5,317	-3.036%
2026-05-15	28.8800	28.8800	28.0100	28.300000	-2.042%	7,149	-4.064%
2026-05-14	28.7600	28.9500	27.5800	28.890000	+2.995%	12,083	-6.023%
2026-05-13	26.5000	29.0000	26.5000	28.050000	+9.914%	34,170	-3.209%
2026-05-12	27.4500	27.4500	25.5200	25.520000	-5.481%	11,968	+6.387%
2026-05-11	27.3000	27.7500	27.0000	27.000000	-3.503%	9,283	+0.556%
2026-05-08	27.0050	27.9800	27.0050	27.980000	-0.036%	8,562	-2.966%
2026-05-07	26.3850	28.0000	26.3850	27.990000	+4.246%	31,173	-3.001%
2026-05-06	27.0200	27.2100	26.8500	26.850000	+0.336%	7,338	+1.117%
2026-05-05	26.5600	26.9600	26.5200	26.760000	+0.639%	4,322	+1.457%
2026-05-04	27.6800	27.7750	26.5900	26.590000	-1.500%	3,507	+2.106%
2026-05-01	27.3500	27.4700	26.9950	26.995000	-1.836%	3,355	+0.574%
2026-04-30	27.1503	27.7700	26.8700	27.500000	-1.150%	16,910	-1.273%
2026-04-29	27.7000	28.2100	27.7000	27.820000	-0.018%	7,542	-2.408%
2026-04-28	28.1500	28.1500	27.8250	27.825000	-0.090%	5,795	-2.426%
2026-04-27	27.9800	28.2300	27.5554	27.850000	+1.276%	6,744	-2.513%
2026-04-24	27.3750	27.7400	27.3750	27.499000	+1.510%	3,613	-1.269%
2026-04-23	27.5100	27.6900	27.0500	27.090000	-1.563%	3,783	+0.221%
2026-04-22	27.8000	27.8000	27.5200	27.520000	-0.218%	1,276	-1.344%
2026-04-21	27.6900	27.9000	27.5800	27.580000	-1.147%	2,642	-1.559%
2026-04-20	26.0000	28.0000	26.0000	27.900000	+3.295%	48,264	-2.688%
2026-04-17	26.0100	28.3100	26.0000	27.010000	+3.765%	10,941	+0.518%
2026-04-16	26.3800	26.7000	26.0000	26.030000	-2.728%	10,722	+4.303%
2026-04-15	24.4640	26.7700	24.4640	26.760000	+10.579%	26,067	+1.457%
2026-04-14	24.4750	24.5000	24.0000	24.200000	-1.224%	10,756	+12.190%
2026-04-13	24.6000	25.0000	24.5000	24.500000	-2.000%	4,357	+10.816%
2026-04-10	24.4100	25.0000	24.4061	25.000000	+1.874%	5,209	+8.600%
2026-04-09	24.3800	24.7523	24.2800	24.540000	+0.122%	1,177	+10.636%
2026-04-08	24.4000	25.0000	24.4000	24.510000	-1.842%	3,209	+10.771%
2026-04-07	25.0000	25.0000	24.7400	24.970000	+0.930%	4,652	+8.730%
2026-04-06	24.5900	25.0000	23.5600	24.740000	+1.227%	9,046	+9.741%
2026-04-02	24.1300	24.7500	23.9200	24.440000	-1.053%	3,367	+11.088%
2026-04-01	23.8000	24.9980	23.8000	24.700000	+0.041%	3,066	+9.919%
2026-03-31	24.0800	25.0000	24.0800	24.690000	+2.236%	13,785	+9.964%
2026-03-30	23.9400	24.2500	23.8000	24.150000	+1.258%	9,185	+12.422%
2026-03-27	23.2000	24.1200	23.0000	23.850000	+1.059%	15,044	+13.836%
2026-03-26	24.1700	24.3000	23.5900	23.600000	-4.143%	6,296	+15.042%
2026-03-25	24.6850	24.9999	24.0000	24.620000	+1.694%	7,588	+10.276%
2026-03-24	23.9551	24.6100	23.7380	24.210000	+1.086%	2,693	+12.144%
2026-03-23	23.3100	24.3400	23.3000	23.950000	+2.746%	4,766	+13.361%
2026-03-20	23.5900	23.7850	22.9450	23.310000	-2.875%	11,877	+16.474%
2026-03-19	24.0000	24.2000	23.0000	24.000000	-0.083%	15,980	+13.125%
2026-03-18	24.4999	24.6800	24.0200	24.020000	-1.879%	5,282	+13.031%
2026-03-17	24.0100	24.9500	24.0100	24.480000	+2.000%	16,573	+10.907%
2026-03-16	22.3500	24.7900	22.1300	24.000000	+7.335%	21,692	+13.125%
2026-03-13	20.7859	22.7100	20.7859	22.360000	+6.476%	10,986	+21.422%
2026-03-12	20.6184	22.3810	20.6184	21.000000	-1.593%	4,980	+29.286%
2026-03-11	22.0900	22.0900	20.8581	21.340000	+0.471%	9,630	+27.226%
2026-03-10	19.5000	21.2400	19.3081	21.240000	+9.091%	21,338	+27.825%
2026-03-09	20.0200	20.6500	19.4200	19.470000	-7.242%	22,567	+39.445%
2026-03-06	22.0000	22.0580	20.6100	20.990000	-3.405%	6,507	+29.347%
2026-03-05	22.3800	23.0200	21.7300	21.730000	-2.381%	9,481	+24.942%
2026-03-04	22.2600	22.2600	22.2600	22.260000	+0.270%	479	+21.968%
2026-03-03	22.5000	22.5000	21.5000	22.200000	-2.460%	7,028	+22.297%
2026-03-02	22.8000	22.9400	22.7500	22.760000	-0.568%	2,264	+19.288%
2026-02-27	22.8200	22.8900	22.5400	22.890000	+0.615%	4,499	+18.611%
2026-02-26	23.1000	23.1200	22.7500	22.750000	-1.643%	1,138	+19.341%
2026-02-25	22.8150	23.1300	22.5000	23.130000	+0.653%	4,935	+17.380%
2026-02-24	22.6700	22.9800	22.5100	22.980000	+0.657%	1,406	+18.146%
2026-02-23	22.7500	23.0341	22.7500	22.830000	+1.197%	2,412	+18.922%
2026-02-20	22.6200	23.0500	22.4500	22.560000	-0.265%	3,863	+20.346%
2026-02-19	23.2715	23.2715	22.6200	22.620000	-1.652%	1,878	+20.027%
2026-02-18	21.8400	23.0000	21.8400	23.000000	+6.040%	9,487	+18.043%
2026-02-17	21.9150	22.3150	21.6700	21.690000	-1.855%	18,056	+25.173%
2026-02-13	21.7200	22.4450	21.7200	22.100000	+0.729%	5,230	+22.851%
2026-02-12	22.0800	22.0800	21.4900	21.940000	-1.260%	7,376	+23.747%
2026-02-11	21.8900	22.3400	21.5086	22.220000	+1.600%	9,959	+22.187%
2026-02-10	22.5000	22.9999	21.8700	21.870000	-2.800%	8,019	+24.143%
2026-02-09	21.8500	22.7529	21.6800	22.500000	+2.041%	15,482	+20.667%
2026-02-06	21.5700	22.5399	21.5000	22.050000	+2.225%	14,791	+23.129%
2026-02-05	22.9700	22.9700	21.1900	21.570000	-6.370%	47,772	+25.869%
2026-02-04	23.0100	23.9700	22.9334	23.037400	+0.162%	21,202	+17.852%
2026-02-03	23.1000	23.5000	23.0001	23.000100	-0.519%	3,487	+18.043%
2026-02-02	22.5500	23.1750	22.5500	23.120000	+2.482%	5,115	+17.431%
2026-01-30	22.9500	23.5950	22.5500	22.560000	-3.959%	17,212	+20.346%
2026-01-29	24.1200	24.4000	22.8100	23.490000	-2.166%	6,713	+15.581%
2026-01-28	24.5529	24.7450	23.8400	24.010000	-3.652%	16,436	+13.078%
2026-01-27	24.8900	24.9300	24.4600	24.920000	-0.320%	3,058	+8.949%
2026-01-26	25.0000	25.0000	24.6500	25.000000	+0.080%	8,881	+8.600%
2026-01-23	24.4200	25.0000	24.4200	24.980000	+1.093%	8,743	+8.687%
2026-01-22	23.8800	24.8500	23.8800	24.710000	+3.606%	68,987	+9.875%
2026-01-21	24.1800	24.1800	23.8500	23.850000	+0.168%	1,492	+13.836%
2026-01-20	23.6300	23.9100	23.1250	23.810000	+0.253%	12,608	+14.028%
2026-01-16	24.7600	24.7800	23.7500	23.750000	-4.195%	6,632	+14.316%
2026-01-15	24.7500	25.0000	24.7500	24.790000	-0.027%	3,210	+9.520%
2026-01-14	24.9600	24.9900	24.3900	24.796600	-0.615%	3,085	+9.491%
2026-01-13	25.5250	25.5250	24.5100	24.950000	-0.280%	16,972	+8.818%
2026-01-12	24.9900	25.2000	23.7790	25.020000	+0.080%	22,438	+8.513%
2026-01-09	24.4300	25.7000	24.0000	25.000000	+4.167%	25,555	+8.600%
2026-01-08	25.2550	25.5000	24.0000	24.000000	-4.777%	89,641	+13.125%
2026-01-07	24.9813	25.5000	24.9813	25.204000	-1.777%	5,842	+7.721%
2026-01-06	25.4500	25.9800	25.4500	25.660000	-0.176%	3,681	+5.807%
2026-01-05	26.7500	26.7500	25.4727	25.705200	-3.870%	11,996	+5.621%
2026-01-02	27.6900	27.6900	26.5000	26.740000	-3.640%	10,904	+1.533%
2025-12-31	26.2700	27.7500	26.2700	27.750000	+4.323%	6,228	-2.162%
2025-12-30	27.0000	27.0000	26.5200	26.600000	-0.168%	1,726	+2.068%
2025-12-29	27.4200	27.4200	26.2101	26.644795	-2.721%	5,235	+1.896%
2025-12-26	27.7800	27.9500	27.2500	27.390000	-2.383%	3,135	-0.876%
2025-12-24	27.7100	28.0586	27.7100	28.058600	-1.480%	966	-3.238%
2025-12-23	28.6900	28.9299	28.1961	28.480000	-0.451%	4,278	-4.670%
2025-12-22	28.9950	28.9950	28.6090	28.609000	-1.348%	2,606	-5.100%
2025-12-19	28.8700	29.0000	28.0400	29.000000	+1.045%	5,496	-6.379%
2025-12-18	28.6721	29.0000	28.2600	28.700000	-0.174%	3,577	-5.401%
2025-12-17	28.2700	28.9500	27.8500	28.750000	+2.973%	8,804	-5.565%
2025-12-16	28.3200	28.7600	27.9200	27.920000	-2.104%	4,824	-2.758%
2025-12-15	29.4475	29.5000	28.5200	28.520000	-1.655%	3,395	-4.804%
2025-12-12	29.6228	30.1699	29.0000	29.000000	+1.612%	3,774	-6.379%
2025-12-11	28.9600	29.1500	28.5400	28.540000	-4.485%	3,678	-4.870%
2025-12-10	29.1300	30.2400	29.1100	29.880000	+1.288%	9,574	-9.137%
2025-12-09	28.8100	29.5000	28.8100	29.500000	+0.917%	14,539	-7.966%
2025-12-08	28.4200	29.2500	28.0800	29.232000	+1.149%	5,579	-7.122%
2025-12-05	28.7000	28.8999	28.0901	28.899900	-0.135%	3,432	-6.055%
2025-12-04	27.5000	29.0400	27.4800	28.939000	+5.309%	6,671	-6.182%
2025-12-03	26.5500	27.5000	26.5000	27.480000	+3.581%	4,542	-1.201%
2025-12-02	26.7500	26.7618	26.5000	26.530000	-0.822%	6,040	+2.337%
2025-12-01	26.7500	27.2250	26.7500	26.750000	-0.410%	3,643	+1.495%
2025-11-28	27.0900	27.1000	26.8600	26.860000	-0.629%	1,566	+1.080%
2025-11-26	26.9800	27.7100	26.5701	27.030000	+0.185%	9,861	+0.444%
2025-11-25	26.9000	27.0000	26.7500	26.980000	+0.297%	17,936	+0.630%
2025-11-24	26.6300	26.9000	26.6276	26.900000	+0.411%	5,121	+0.929%
2025-11-21	27.0000	27.0000	26.7200	26.790000	-0.557%	6,555	+1.344%
2025-11-20	26.0001	27.0000	26.0000	26.940000	+1.012%	12,073	+0.780%
2025-11-19	26.1200	26.6700	26.1200	26.670000	+3.212%	5,713	+1.800%
2025-11-18	26.0450	26.7400	25.8400	25.840000	-4.119%	14,382	+5.070%
2025-11-17	26.4900	27.5100	26.2849	26.950000	+3.059%	20,334	+0.742%
2025-11-14	26.7500	26.7500	26.1000	26.150000	-3.896%	10,687	+3.824%
2025-11-13	28.0101	29.0000	26.7500	27.210000	-2.821%	24,185	-0.221%
2025-11-12	30.0000	30.0000	27.0000	28.000000	+0.179%	37,007	-3.036%
2025-11-11	27.9452	28.2500	27.3900	27.950000	+1.636%	6,098	-2.862%
2025-11-10	28.0000	28.0000	27.5000	27.500000	0.000%	7,357	-1.273%
2025-11-07	29.0000	29.0000	27.5000	27.500000	-5.368%	5,628	-1.273%
2025-11-06	29.0100	29.5498	28.7000	29.060000	+0.172%	4,709	-6.573%
2025-11-05	28.9200	29.6350	28.7600	29.010000	-1.158%	5,063	-6.412%
2025-11-04	29.1600	29.4225	28.7500	29.350000	-0.508%	5,400	-7.496%
2025-11-03	30.1000	30.2396	29.4645	29.500000	-1.420%	6,224	-7.966%
2025-10-31	30.0000	30.0000	29.6000	29.925000	-1.756%	3,534	-9.273%
2025-10-30	29.8000	30.5000	29.8000	30.460000	+1.196%	14,480	-10.867%
2025-10-29	29.9500	30.1000	29.8500	30.100000	+0.200%	3,545	-9.801%
2025-10-28	29.8550	30.4200	29.7473	30.040000	+0.637%	4,536	-9.621%
2025-10-27	30.3300	30.3300	29.2100	29.850000	-2.003%	10,302	-9.045%
2025-10-24	29.5100	30.5000	29.5100	30.460000	+3.045%	29,358	-10.867%
2025-10-23	29.6950	29.8823	29.5600	29.560000	-1.104%	2,743	-8.153%
2025-10-22	30.0001	30.1200	29.5000	29.890000	-1.904%	4,455	-9.167%
2025-10-21	30.0800	30.4700	30.0000	30.470000	-0.066%	3,855	-10.896%
2025-10-20	30.1950	30.5000	29.9450	30.490000	+0.660%	10,936	-10.954%
2025-10-17	29.8050	30.2950	29.3308	30.290000	-0.525%	4,425	-10.366%
2025-10-16	30.3700	30.4650	29.8500	30.450000	+1.942%	6,978	-10.837%
2025-10-15	30.7000	31.5000	29.8700	29.870000	-1.549%	15,429	-9.106%
2025-10-14	30.5300	30.8900	30.2800	30.340000	-1.462%	10,270	-10.514%
2025-10-13	29.5000	30.7900	28.7400	30.790000	+5.229%	41,457	-11.822%
2025-10-10	30.0000	30.8900	29.2050	29.260000	-2.791%	14,411	-7.211%
2025-10-09	30.3200	30.6218	29.8800	30.100000	-2.241%	4,730	-9.801%
2025-10-08	30.0800	30.7900	29.7500	30.790000	+2.360%	4,853	-11.822%
2025-10-07	30.1500	30.9300	29.8750	30.080000	-0.232%	25,815	-9.741%
2025-10-06	29.5100	30.5000	29.2100	30.150000	+1.927%	27,401	-9.950%
2025-10-03	29.2300	29.8200	28.4131	29.580000	+0.441%	8,517	-8.215%
2025-10-02	29.8700	29.8700	29.0000	29.450000	-0.675%	5,205	-7.810%
2025-10-01	28.2750	29.9000	28.2750	29.650000	+1.715%	10,088	-8.432%
2025-09-30	28.3000	29.2350	28.1601	29.150000	+2.191%	10,914	-6.861%
2025-09-29	28.7000	28.7800	28.2400	28.525000	-0.384%	4,568	-4.820%
2025-09-26	26.5600	29.3150	26.5600	28.635000	+7.813%	14,644	-5.186%
2025-09-25	27.1500	27.4430	26.5000	26.560000	-3.488%	9,495	+2.221%
2025-09-24	27.9500	27.9500	27.2290	27.520000	-0.900%	17,089	-1.344%
2025-09-23	27.7000	28.0550	27.5000	27.770000	+0.507%	11,844	-2.233%
2025-09-22	28.0000	28.4700	27.5000	27.630000	-2.264%	12,422	-1.737%
2025-09-19	28.7800	29.0800	27.8400	28.270000	-0.702%	17,796	-3.962%
2025-09-18	28.2400	30.0000	28.0000	28.470000	-0.035%	60,320	-4.636%
2025-09-17	28.7300	28.7550	27.5000	28.480000	+0.105%	17,766	-4.670%
2025-09-16	29.8300	29.8300	27.7100	28.450000	-3.853%	28,921	-4.569%
2025-09-15	29.0100	30.2900	29.0100	29.590000	+1.859%	63,398	-8.246%
2025-09-12	28.5800	29.0500	27.6316	29.050000	+2.361%	37,215	-6.540%
2025-09-11	27.4600	28.9500	27.4600	28.380000	+3.690%	21,813	-4.334%
2025-09-10	26.7700	28.2100	26.7700	27.370000	+2.548%	32,448	-0.804%
2025-09-09	26.2900	26.7900	26.0954	26.690000	+2.124%	23,622	+1.723%
2025-09-08	24.2600	26.1350	24.2049	26.135000	+8.130%	36,246	+3.884%
2025-09-05	22.6000	24.2500	22.5377	24.170000	+7.470%	44,103	+12.329%
2025-09-04	24.0700	24.1571	22.0000	22.490000	-6.564%	39,804	+20.720%
2025-09-03	23.4500	25.5800	22.5000	24.070000	+8.865%	77,983	+12.796%
2025-09-02	22.1500	22.4400	22.1007	22.110000	-0.181%	18,437	+22.795%
2025-08-29	20.9900	22.2400	20.6600	22.150000	+5.627%	4,965	+22.573%
2025-08-28	22.8489	22.8489	20.9600	20.970000	-7.007%	13,586	+29.471%
2025-08-27	22.4500	22.5850	22.0000	22.550000	+0.267%	12,597	+20.399%
2025-08-26	20.4200	22.4900	20.3750	22.490000	+11.062%	8,456	+20.720%
2025-08-25	20.5000	20.5000	20.1250	20.250000	+1.504%	1,974	+34.074%
2025-08-22	19.0400	20.5000	19.0400	19.950000	+4.779%	14,299	+36.090%
2025-08-21	19.5528	19.5528	19.0000	19.040000	+0.263%	2,802	+42.595%
2025-08-20	19.7200	19.8400	18.5572	18.990000	-1.911%	16,306	+42.970%
2025-08-19	19.7239	19.7239	19.1896	19.360000	+0.519%	4,334	+40.238%
2025-08-18	19.3200	19.7982	19.2600	19.260000	-1.584%	4,092	+40.966%
2025-08-15	19.2800	19.7640	19.2300	19.570000	+0.617%	11,354	+38.733%
2025-08-14	19.5050	19.7700	19.1601	19.450000	+0.987%	2,908	+39.589%
2025-08-13	19.6242	19.7493	19.1700	19.260000	-0.414%	4,983	+40.966%
2025-08-12	19.3800	19.4260	18.9900	19.340000	+2.058%	3,904	+40.383%
2025-08-11	19.4500	19.5500	18.9050	18.950000	-2.420%	11,823	+43.272%
2025-08-08	19.8000	19.8500	19.3000	19.420000	-1.671%	6,166	+39.804%
2025-08-07	19.9000	19.9900	19.6600	19.750000	-0.152%	3,742	+37.468%
2025-08-06	19.7455	19.8195	19.2700	19.780000	+2.434%	3,925	+37.260%
2025-08-05	19.2500	19.7500	19.2500	19.310000	-0.052%	6,319	+40.601%
2025-08-04	19.0140	19.3500	18.8266	19.320000	+2.087%	5,504	+40.528%
2025-08-01	18.6900	19.7239	18.2000	18.925000	+1.203%	10,263	+43.461%
2025-07-31	19.1800	19.1800	18.5100	18.700000	-2.248%	13,175	+45.187%
2025-07-30	19.5200	19.8299	19.0000	19.130000	-3.139%	27,519	+41.924%
2025-07-29	20.0800	20.0800	19.5100	19.750000	-1.528%	9,053	+37.468%
2025-07-28	20.3200	20.6504	19.5200	20.056422	-1.297%	36,705	+35.368%
2025-07-25	21.1000	21.4199	20.0500	20.320000	-4.106%	21,902	+33.612%
2025-07-24	21.5360	21.5900	20.5900	21.190000	-1.488%	5,483	+28.126%
2025-07-23	21.5088	21.6900	21.1800	21.510000	-0.830%	9,466	+26.220%
2025-07-22	21.0000	21.7400	21.0000	21.690000	+3.286%	13,843	+25.173%
2025-07-21	22.4500	22.4500	20.6800	21.000000	-6.417%	24,852	+29.286%
2025-07-18	23.5000	23.5000	21.9300	22.440000	-3.691%	21,143	+20.989%
2025-07-17	22.8400	23.6100	22.8300	23.300000	+2.193%	8,583	+16.524%
2025-07-16	22.7400	23.2500	22.2600	22.800000	-0.697%	6,695	+19.079%
2025-07-15	23.2875	23.5000	22.0800	22.960000	+0.923%	8,182	+18.249%
2025-07-14	23.0900	24.0000	22.6300	22.750000	-1.472%	12,936	+19.341%
2025-07-11	23.3300	23.6371	23.0900	23.090000	-2.368%	4,410	+17.583%
2025-07-10	23.2250	24.2000	23.0000	23.650000	+1.068%	12,450	+14.799%
2025-07-09	23.4500	23.4500	22.2800	23.400000	+0.645%	2,827	+16.026%
2025-07-08	23.2600	24.0050	23.0300	23.250000	-0.895%	13,592	+16.774%
2025-07-07	23.0000	23.7450	22.7900	23.460000	+1.230%	5,972	+15.729%
2025-07-03	22.5200	23.1750	22.4901	23.175000	+3.831%	8,267	+17.152%
2025-07-02	21.8900	22.5200	21.7580	22.320000	+1.408%	7,180	+21.640%
2025-07-01	22.0900	22.6700	21.8000	22.010000	-1.308%	11,231	+23.353%
2025-06-30	22.5700	22.6500	22.0600	22.301700	-1.538%	12,151	+21.740%
2025-06-27	22.1400	22.6500	21.5100	22.650000	+3.236%	12,781	+19.868%
2025-06-26	21.0035	22.0000	21.0035	21.940000	+4.426%	5,723	+23.747%
2025-06-25	21.2000	21.9050	20.8000	21.010000	+0.048%	5,549	+29.224%
2025-06-24	21.4446	21.5900	20.7600	21.000000	+1.205%	13,153	+29.286%
2025-06-23	20.7600	21.5107	20.7500	20.750000	0.000%	9,195	+30.843%
2025-06-20	21.5800	21.7800	20.7500	20.750000	-3.757%	7,826	+30.843%
2025-06-18	22.7500	22.7500	21.5100	21.560000	-3.362%	26,407	+25.928%
2025-06-17	22.9650	23.6800	22.2500	22.310000	+0.270%	12,425	+21.694%
2025-06-16	22.8174	23.3299	22.0900	22.250000	-3.092%	11,022	+22.022%
2025-06-13	22.6000	22.9600	22.5000	22.960000	+1.638%	4,707	+18.249%
2025-06-12	22.6200	23.0000	22.5000	22.590000	+0.445%	3,591	+20.186%
2025-06-11	22.1100	22.7388	21.6800	22.490000	+1.627%	4,197	+20.720%
2025-06-10	22.7815	23.2999	22.1300	22.130000	-3.151%	8,988	+22.684%
2025-06-09	23.0000	23.4500	22.2700	22.850000	-1.039%	6,054	+18.818%
2025-06-06	22.7000	23.0900	22.2500	23.090000	+4.244%	5,335	+17.583%
2025-06-05	22.2227	22.6400	21.9101	22.150000	-2.637%	3,449	+22.573%
2025-06-04	22.3800	22.7500	21.8500	22.750000	+1.927%	4,773	+19.341%
2025-06-03	21.8000	22.9400	21.8000	22.320000	+0.225%	5,449	+21.640%
2025-06-02	22.1900	22.4900	22.1723	22.270000	+2.344%	2,457	+21.913%
2025-05-30	22.4900	22.5749	21.4200	21.760000	-3.289%	5,503	+24.770%
2025-05-29	22.9100	22.9100	21.8000	22.500000	-4.174%	6,234	+20.667%
2025-05-28	23.1058	23.9770	22.1896	23.480000	-1.345%	10,206	+15.630%
2025-05-27	23.6000	24.5000	23.4000	23.800000	+1.840%	20,090	+14.076%
2025-05-23	22.3300	23.9500	22.0100	23.370000	+4.751%	24,912	+16.175%
2025-05-22	21.3500	22.5500	20.5500	22.310000	+4.988%	16,025	+21.694%
2025-05-21	21.4426	21.9900	20.9600	21.250000	-2.515%	7,452	+27.765%
2025-05-20	21.7500	22.1440	21.6200	21.798300	+1.387%	2,749	+24.551%
2025-05-19	21.0300	22.4154	19.7800	21.500000	+3.764%	12,279	+26.279%
2025-05-16	20.1300	21.5400	20.1300	20.720000	-1.145%	7,361	+31.033%
2025-05-15	21.5700	22.0000	20.6918	20.960000	-1.365%	22,794	+29.532%
2025-05-14	21.4700	22.0000	19.5000	21.250000	+0.950%	29,875	+27.765%
2025-05-13	20.6900	23.5600	20.0280	21.050000	+10.037%	89,247	+28.979%
2025-05-12	19.6800	19.6800	18.8600	19.130000	+0.098%	4,717	+41.924%
2025-05-09	19.1666	19.2300	18.8880	19.111208	+0.321%	2,729	+42.063%
2025-05-08	18.4975	19.5950	18.4975	19.050000	+2.035%	13,950	+42.520%
2025-05-07	17.5400	19.0325	17.5000	18.670000	+1.028%	4,282	+45.420%
2025-05-06	18.1500	18.5100	17.7500	18.480000	+1.039%	5,395	+46.916%
2025-05-05	18.8200	18.8500	18.1500	18.290000	-5.307%	3,801	+48.442%
2025-05-02	19.4800	19.4800	19.0000	19.315000	-0.796%	2,660	+40.564%
2025-05-01	19.5000	19.5000	18.6900	19.470000	+2.690%	5,519	+39.445%
2025-04-30	17.8600	19.4200	17.8600	18.960000	+5.333%	3,626	+43.196%
2025-04-29	19.0750	19.0750	17.7700	18.000000	-2.597%	4,872	+50.833%
2025-04-28	18.5600	19.5000	18.4800	18.480000	+1.650%	14,223	+46.916%
2025-04-25	17.6600	18.9999	17.6600	18.180000	-3.040%	14,134	+49.340%
2025-04-24	17.9500	18.7500	17.1700	18.750000	+7.265%	9,534	+44.800%
2025-04-23	17.9900	17.9900	17.4800	17.480000	-1.187%	4,356	+55.320%
2025-04-22	17.9600	18.1000	16.8658	17.690000	+0.798%	11,954	+53.477%
2025-04-21	16.5900	17.6737	16.5900	17.550000	+3.296%	4,668	+54.701%
2025-04-17	17.3000	17.9899	16.5966	16.990000	-3.903%	5,230	+59.800%
2025-04-16	17.2500	17.6800	16.8400	17.680000	+0.798%	9,036	+53.563%
2025-04-15	16.0500	17.8100	16.0500	17.540000	+9.557%	16,100	+54.789%
2025-04-14	15.9300	16.8100	15.9200	16.010000	-0.744%	7,270	+69.582%
2025-04-11	16.3300	16.3300	15.7500	16.130000	-1.945%	15,380	+68.320%
2025-04-10	16.5100	16.9600	15.9000	16.450000	-3.406%	12,681	+65.046%
2025-04-09	15.4900	17.2500	15.0000	17.030000	+9.800%	13,060	+59.425%
2025-04-08	17.4550	17.4550	15.3631	15.510000	-8.550%	14,317	+75.048%
2025-04-07	17.3600	17.8200	16.1156	16.960000	-4.826%	17,846	+60.083%
2025-04-04	16.9500	18.1100	16.4054	17.820000	+2.003%	30,915	+52.357%
2025-04-03	18.6900	19.2284	17.3900	17.470000	-6.876%	6,789	+55.409%
2025-04-02	17.8100	19.0939	17.5550	18.760000	+4.164%	10,516	+44.723%
2025-04-01	18.1500	18.2700	17.4600	18.010000	-0.771%	10,690	+50.750%
2025-03-31	17.9100	18.1500	16.8291	18.150000	-0.275%	21,851	+49.587%
2025-03-28	18.7200	18.9000	18.0000	18.200000	-3.551%	28,080	+49.176%
2025-03-27	18.1200	19.4650	18.1200	18.870000	+1.017%	9,051	+43.879%
2025-03-26	18.5100	18.7300	17.6371	18.680000	+2.356%	6,821	+45.343%
2025-03-25	17.5100	18.2500	17.5100	18.250000	+2.528%	3,393	+48.767%
2025-03-24	17.7500	18.1200	17.5100	17.800000	+0.565%	8,508	+52.528%
2025-03-21	18.2800	18.4600	17.5000	17.700000	-2.801%	22,042	+53.390%
2025-03-20	17.9700	18.2100	17.5000	18.210000	+2.246%	6,033	+49.094%
2025-03-19	17.9000	18.5200	17.7600	17.810000	+0.056%	28,332	+52.442%
2025-03-18	18.0000	18.1800	17.6585	17.800000	-2.466%	12,705	+52.528%
2025-03-17	18.4900	18.8950	17.8400	18.250000	-0.219%	13,344	+48.767%
2025-03-14	17.7500	18.5500	17.5000	18.290000	+4.335%	16,091	+48.442%
2025-03-13	18.7000	18.8976	17.5300	17.530000	-8.698%	40,102	+54.877%
2025-03-12	19.3000	19.9100	18.6051	19.200000	+2.674%	25,914	+41.406%
2025-03-11	18.9400	19.0000	18.0001	18.700000	-1.708%	20,759	+45.187%
2025-03-10	19.1100	19.7500	18.0909	19.025000	-0.445%	30,595	+42.707%

document.getElementById("SVVlL7").onerror = function(){this.style.display='none';}; .dark-mode .JC4vrz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JC4vrz{ color: #333333; background-color: white; border: 2px solid #333333; }RGSRegis Corporationstock NASDAQ

RGS
Regis Corporation
stock NASDAQ