5 DAY PERFORMANCE
-27.79%
1 MONTH PERFORMANCE
-30.90%
3 MONTH PERFORMANCE
-14.63%
6 MONTH PERFORMANCE
-30.44%
YEAR-TO-DATE PERFORMANCE
-28.29%
1 YEAR PERFORMANCE
-4.10%
Regis Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $28.17 | $27.42 (-2.66%) | $28.17 | $27.42 | 7.10 K | $69.62 M |
| 06/17/2026 | $27.28 | $27.56 (1.03%) | $28.10 | $27.28 | 16.52 K | $69.97 M |
| 06/16/2026 | $27.13 | $27.50 (1.36%) | $27.69 | $27.13 | 3.44 K | $69.82 M |
| 06/15/2026 | $27.02 | $27.13 (0.41%) | $27.58 | $27.02 | 1.74 K | $68.88 M |
| 06/12/2026 | $27.42 | $27.21 (-0.77%) | $27.50 | $27.05 | 3.23 K | $69.09 M |
| 06/11/2026 | $27.75 | $27.77 (0.07%) | $27.80 | $27.47 | 8.01 K | $70.51 M |
| 06/10/2026 | $27.08 | $27.12 (0.15%) | $28.00 | $26.59 | 6.50 K | $68.86 M |
| 06/09/2026 | $26.99 | $26.99 (0%) | $26.99 | $26.99 | 1.50 K | $68.53 M |
| 06/08/2026 | $26.74 | $26.99 (0.93%) | $27.35 | $26.74 | 4.30 K | $68.53 M |
| 06/05/2026 | $27.25 | $27.28 (0.11%) | $28.05 | $26.63 | 8.84 K | $69.26 M |
| 06/04/2026 | $27.93 | $27.45 (-1.72%) | $27.93 | $26.51 | 5.90 K | $69.70 M |
| 06/03/2026 | $27.41 | $27.00 (-1.5%) | $27.41 | $26.39 | 2.80 K | $68.55 M |
| 06/02/2026 | $27.26 | $27.12 (-0.51%) | $28.07 | $26.55 | 5.44 K | $68.86 M |
| 06/01/2026 | $27.93 | $27.41 (-1.86%) | $28.20 | $27.41 | 3.73 K | $69.59 M |
| 05/29/2026 | $28.99 | $28.24 (-2.59%) | $29.00 | $28.24 | 2.80 K | $71.70 M |
| 05/28/2026 | $29.00 | $29.15 (0.52%) | $29.50 | $28.15 | 12.01 K | $74.01 M |
| 05/27/2026 | $29.88 | $29.38 (-1.67%) | $29.88 | $29.02 | 7.70 K | $74.60 M |
| 05/26/2026 | $28.80 | $29.51 (2.47%) | $29.65 | $28.75 | 6.70 K | $74.93 M |
| 05/22/2026 | $28.31 | $28.80 (1.73%) | $28.84 | $28.01 | 4.15 K | $73.12 M |
| 05/21/2026 | $27.66 | $28.02 (1.3%) | $28.50 | $27.66 | 2.51 K | $71.14 M |
| 05/20/2026 | $27.48 | $28.00 (1.89%) | $28.42 | $27.48 | 6.35 K | $71.09 M |
| 05/19/2026 | $27.65 | $28.19 (1.95%) | $28.19 | $27.65 | 4.50 K | $71.57 M |
| 05/18/2026 | $28.10 | $28.00 (-0.36%) | $28.45 | $27.90 | 5.32 K | $71.09 M |
| 05/15/2026 | $28.88 | $28.30 (-2.01%) | $28.88 | $28.01 | 7.15 K | $71.85 M |
| 05/14/2026 | $28.76 | $28.89 (0.45%) | $28.95 | $27.58 | 12.10 K | $73.35 M |
| 05/13/2026 | $26.50 | $28.05 (5.85%) | $29.00 | $26.50 | 34.17 K | $71.22 M |
| 05/12/2026 | $27.45 | $25.52 (-7.03%) | $27.45 | $25.52 | 12.00 K | $64.80 M |
| 05/11/2026 | $27.30 | $27.00 (-1.1%) | $27.75 | $27.00 | 9.30 K | $68.55 M |
| 05/08/2026 | $27.01 | $27.98 (3.59%) | $27.98 | $27.01 | 8.60 K | $71.04 M |
| 05/07/2026 | $26.39 | $27.99 (6.06%) | $28.00 | $26.39 | 31.20 K | $71.07 M |
| 05/06/2026 | $27.02 | $26.85 (-0.63%) | $27.21 | $26.85 | 7.34 K | $68.17 M |
| 05/05/2026 | $26.56 | $26.76 (0.75%) | $26.96 | $26.52 | 4.32 K | $67.94 M |
| 05/04/2026 | $27.68 | $26.59 (-3.94%) | $27.78 | $26.59 | 3.51 K | $67.51 M |
| 05/01/2026 | $27.35 | $27.00 (-1.28%) | $27.47 | $27.00 | 3.40 K | $68.55 M |
| 04/30/2026 | $27.15 | $27.50 (1.29%) | $27.77 | $26.87 | 16.91 K | $69.82 M |
| 04/29/2026 | $27.70 | $27.82 (0.43%) | $28.21 | $27.70 | 7.54 K | $70.63 M |
| 04/28/2026 | $28.15 | $27.83 (-1.14%) | $28.15 | $27.83 | 5.83 K | $70.66 M |
| 04/27/2026 | $27.98 | $27.85 (-0.46%) | $28.23 | $27.56 | 6.74 K | $70.71 M |
| 04/24/2026 | $27.38 | $27.50 (0.44%) | $27.74 | $27.38 | 3.61 K | $69.82 M |
| 04/23/2026 | $27.51 | $27.09 (-1.53%) | $27.69 | $27.05 | 3.80 K | $68.78 M |
| 04/22/2026 | $27.80 | $27.52 (-1.01%) | $27.80 | $27.52 | 1.30 K | $69.87 M |
| 04/21/2026 | $27.69 | $27.58 (-0.4%) | $27.90 | $27.58 | 2.64 K | $70.03 M |
| 04/20/2026 | $26.00 | $27.90 (7.31%) | $28.00 | $26.00 | 48.30 K | $70.84 M |
| 04/17/2026 | $26.01 | $27.01 (3.84%) | $28.31 | $26.00 | 10.94 K | $68.58 M |
| 04/16/2026 | $26.38 | $26.03 (-1.33%) | $26.70 | $26.00 | 10.72 K | $66.09 M |
| 04/15/2026 | $24.46 | $26.76 (9.4%) | $26.77 | $24.46 | 26.10 K | $67.94 M |
| 04/14/2026 | $24.48 | $24.20 (-1.14%) | $24.50 | $24.00 | 10.80 K | $61.44 M |
| 04/13/2026 | $24.60 | $24.50 (-0.41%) | $25.00 | $24.50 | 4.40 K | $62.21 M |
| 04/10/2026 | $24.41 | $25.00 (2.42%) | $25.00 | $24.41 | 5.21 K | $63.48 M |
| 04/09/2026 | $24.38 | $24.54 (0.66%) | $24.75 | $24.28 | 1.20 K | $62.31 M |
| 04/08/2026 | $24.40 | $24.51 (0.45%) | $25.00 | $24.40 | 3.21 K | $62.23 M |
| 04/07/2026 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.74 | 4.70 K | $63.40 M |
| 04/06/2026 | $24.59 | $24.74 (0.61%) | $25.00 | $23.56 | 9.05 K | $62.81 M |
| 04/02/2026 | $24.13 | $24.44 (1.28%) | $24.75 | $23.92 | 3.40 K | $62.05 M |
| 04/01/2026 | $23.80 | $24.70 (3.78%) | $25.00 | $23.80 | 3.10 K | $62.71 M |
| 03/31/2026 | $24.08 | $24.69 (2.53%) | $25.00 | $24.08 | 13.80 K | $62.69 M |
| 03/30/2026 | $23.94 | $24.15 (0.88%) | $24.25 | $23.80 | 9.20 K | $61.32 M |
| 03/27/2026 | $23.20 | $23.85 (2.8%) | $24.12 | $23.00 | 15.04 K | $60.56 M |
| 03/26/2026 | $24.17 | $23.60 (-2.36%) | $24.30 | $23.59 | 6.30 K | $59.92 M |
| 03/25/2026 | $24.69 | $24.62 (-0.28%) | $25.00 | $24.00 | 7.60 K | $62.51 M |
| 03/24/2026 | $23.96 | $24.21 (1.04%) | $24.61 | $23.74 | 2.70 K | $61.47 M |
| 03/23/2026 | $23.31 | $23.95 (2.75%) | $24.34 | $23.30 | 4.80 K | $60.81 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.
