5 DAY PERFORMANCE
-26.30%
1 MONTH PERFORMANCE
-19.56%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
-31.52%
YEAR-TO-DATE PERFORMANCE
-28.29%
1 YEAR PERFORMANCE
+7.68%
Regis Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.02 | $26.85 (-0.63%) | $27.21 | $26.85 | 7.34 K | $67.61 M |
| 05/05/2026 | $26.56 | $26.76 (0.75%) | $26.96 | $26.52 | 4.32 K | $66.42 M |
| 05/04/2026 | $27.68 | $26.59 (-3.94%) | $27.78 | $26.59 | 3.51 K | $66.00 M |
| 05/01/2026 | $27.35 | $27.00 (-1.28%) | $27.47 | $27.00 | 3.40 K | $67.01 M |
| 04/30/2026 | $27.15 | $27.50 (1.29%) | $27.77 | $26.87 | 16.91 K | $68.26 M |
| 04/29/2026 | $27.70 | $27.82 (0.43%) | $28.21 | $27.70 | 7.54 K | $69.05 M |
| 04/28/2026 | $28.15 | $27.83 (-1.14%) | $28.15 | $27.83 | 5.83 K | $69.07 M |
| 04/27/2026 | $27.98 | $27.85 (-0.46%) | $28.23 | $27.56 | 6.74 K | $69.12 M |
| 04/24/2026 | $27.38 | $27.50 (0.44%) | $27.74 | $27.38 | 3.61 K | $68.26 M |
| 04/23/2026 | $27.51 | $27.09 (-1.53%) | $27.69 | $27.05 | 3.80 K | $67.24 M |
| 04/22/2026 | $27.80 | $27.52 (-1.01%) | $27.80 | $27.52 | 1.30 K | $68.30 M |
| 04/21/2026 | $27.69 | $27.58 (-0.4%) | $27.90 | $27.58 | 2.64 K | $68.45 M |
| 04/20/2026 | $26.00 | $27.90 (7.31%) | $28.00 | $26.00 | 48.30 K | $69.25 M |
| 04/17/2026 | $26.01 | $27.01 (3.84%) | $28.31 | $26.00 | 10.94 K | $67.04 M |
| 04/16/2026 | $26.38 | $26.03 (-1.33%) | $26.70 | $26.00 | 10.72 K | $64.61 M |
| 04/15/2026 | $24.46 | $26.76 (9.4%) | $26.77 | $24.46 | 26.10 K | $66.42 M |
| 04/14/2026 | $24.48 | $24.20 (-1.14%) | $24.50 | $24.00 | 10.80 K | $60.06 M |
| 04/13/2026 | $24.60 | $24.50 (-0.41%) | $25.00 | $24.50 | 4.40 K | $60.81 M |
| 04/10/2026 | $24.41 | $25.00 (2.42%) | $25.00 | $24.41 | 5.21 K | $62.05 M |
| 04/09/2026 | $24.38 | $24.54 (0.66%) | $24.75 | $24.28 | 1.20 K | $60.91 M |
| 04/08/2026 | $24.40 | $24.51 (0.45%) | $25.00 | $24.40 | 3.21 K | $60.83 M |
| 04/07/2026 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.74 | 4.70 K | $61.98 M |
| 04/06/2026 | $24.59 | $24.74 (0.61%) | $25.00 | $23.56 | 9.05 K | $61.40 M |
| 04/02/2026 | $24.13 | $24.44 (1.28%) | $24.75 | $23.92 | 3.40 K | $60.66 M |
| 04/01/2026 | $23.80 | $24.70 (3.78%) | $25.00 | $23.80 | 3.10 K | $61.31 M |
| 03/31/2026 | $24.08 | $24.69 (2.53%) | $25.00 | $24.08 | 13.80 K | $61.28 M |
| 03/30/2026 | $23.94 | $24.15 (0.88%) | $24.25 | $23.80 | 9.20 K | $59.94 M |
| 03/27/2026 | $23.20 | $23.85 (2.8%) | $24.12 | $23.00 | 15.04 K | $59.20 M |
| 03/26/2026 | $24.17 | $23.60 (-2.36%) | $24.30 | $23.59 | 6.30 K | $58.58 M |
| 03/25/2026 | $24.69 | $24.62 (-0.28%) | $25.00 | $24.00 | 7.60 K | $61.11 M |
| 03/24/2026 | $23.96 | $24.21 (1.04%) | $24.61 | $23.74 | 2.70 K | $60.09 M |
| 03/23/2026 | $23.31 | $23.95 (2.75%) | $24.34 | $23.30 | 4.80 K | $59.44 M |
| 03/20/2026 | $23.59 | $23.31 (-1.19%) | $23.79 | $22.95 | 11.90 K | $57.86 M |
| 03/19/2026 | $24.00 | $24.00 (0%) | $24.20 | $23.00 | 16.00 K | $59.57 M |
| 03/18/2026 | $24.50 | $24.02 (-1.96%) | $24.68 | $24.02 | 5.30 K | $59.62 M |
| 03/17/2026 | $24.01 | $24.48 (1.96%) | $24.95 | $24.01 | 16.60 K | $60.76 M |
| 03/16/2026 | $22.35 | $24.00 (7.38%) | $24.79 | $22.13 | 21.70 K | $59.57 M |
| 03/13/2026 | $20.79 | $22.36 (7.55%) | $22.71 | $20.79 | 11.00 K | $55.50 M |
| 03/12/2026 | $20.62 | $21.00 (1.84%) | $22.38 | $20.62 | 5.00 K | $52.12 M |
| 03/11/2026 | $22.09 | $21.34 (-3.4%) | $22.09 | $20.86 | 9.63 K | $52.97 M |
| 03/10/2026 | $19.50 | $21.24 (8.92%) | $21.24 | $19.31 | 21.34 K | $52.72 M |
| 03/09/2026 | $20.02 | $19.47 (-2.75%) | $20.65 | $19.42 | 22.60 K | $48.32 M |
| 03/06/2026 | $22.00 | $20.99 (-4.59%) | $22.06 | $20.61 | 6.51 K | $52.10 M |
| 03/05/2026 | $22.38 | $21.73 (-2.9%) | $23.02 | $21.73 | 9.50 K | $53.93 M |
| 03/04/2026 | $22.26 | $22.26 (0%) | $22.26 | $22.26 | 500 | $55.25 M |
| 03/03/2026 | $22.50 | $22.20 (-1.33%) | $22.50 | $21.50 | 7.03 K | $55.10 M |
| 03/02/2026 | $22.80 | $22.76 (-0.18%) | $22.94 | $22.75 | 2.30 K | $56.49 M |
| 02/27/2026 | $22.82 | $22.89 (0.31%) | $22.89 | $22.54 | 4.50 K | $56.81 M |
| 02/26/2026 | $23.10 | $22.75 (-1.52%) | $23.12 | $22.75 | 1.14 K | $56.47 M |
| 02/25/2026 | $22.82 | $23.13 (1.36%) | $23.13 | $22.50 | 4.93 K | $57.41 M |
| 02/24/2026 | $22.67 | $22.98 (1.37%) | $22.98 | $22.51 | 1.41 K | $57.04 M |
| 02/23/2026 | $22.75 | $22.83 (0.35%) | $23.03 | $22.75 | 2.41 K | $56.66 M |
| 02/20/2026 | $22.62 | $22.56 (-0.27%) | $23.05 | $22.45 | 3.90 K | $55.99 M |
| 02/19/2026 | $23.27 | $22.62 (-2.79%) | $23.27 | $22.62 | 1.90 K | $56.14 M |
| 02/18/2026 | $21.84 | $23.00 (5.31%) | $23.00 | $21.84 | 9.50 K | $57.09 M |
| 02/17/2026 | $21.92 | $21.69 (-1.05%) | $22.32 | $21.67 | 18.06 K | $53.83 M |
| 02/13/2026 | $21.72 | $22.10 (1.75%) | $22.45 | $21.72 | 5.23 K | $54.85 M |
| 02/12/2026 | $22.08 | $21.94 (-0.63%) | $22.08 | $21.49 | 7.40 K | $54.46 M |
| 02/11/2026 | $21.89 | $22.22 (1.51%) | $22.34 | $21.51 | 10.00 K | $55.15 M |
| 02/10/2026 | $22.50 | $21.87 (-2.8%) | $23.00 | $21.87 | 8.02 K | $54.28 M |
| 02/09/2026 | $21.85 | $22.50 (2.97%) | $22.75 | $21.68 | 15.50 K | $55.85 M |
| 02/06/2026 | $21.57 | $22.05 (2.23%) | $22.54 | $21.50 | 14.80 K | $54.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
