5 DAY PERFORMANCE
-27.95%
1 MONTH PERFORMANCE
-25.72%
3 MONTH PERFORMANCE
-27.43%
6 MONTH PERFORMANCE
-14.63%
YEAR-TO-DATE PERFORMANCE
-28.29%
1 YEAR PERFORMANCE
-29.61%
Regis Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $27.12 | $26.71 (-1.51%) | $28.07 | $26.71 | 10.04 K | $67.31 M |
| 09/17/2026 | $27.38 | $27.31 (-0.26%) | $27.97 | $27.31 | 2.20 K | $68.82 M |
| 09/16/2026 | $28.05 | $27.62 (-1.53%) | $28.05 | $27.62 | 1.96 K | $69.60 M |
| 09/15/2026 | $27.93 | $27.93 (0%) | $27.93 | $27.93 | 600 | $70.38 M |
| 09/14/2026 | $27.51 | $28.35 (3.05%) | $28.62 | $27.50 | 23.10 K | $71.44 M |
| 09/11/2026 | $27.55 | $27.50 (-0.18%) | $28.52 | $26.71 | 24.18 K | $69.30 M |
| 09/10/2026 | $27.60 | $27.40 (-0.72%) | $28.10 | $26.59 | 5.62 K | $69.05 M |
| 09/09/2026 | $27.71 | $27.60 (-0.4%) | $27.80 | $27.60 | 1.20 K | $69.55 M |
| 09/08/2026 | $28.14 | $27.76 (-1.35%) | $28.56 | $27.76 | 2.43 K | $69.96 M |
| 09/04/2026 | $28.43 | $28.50 (0.25%) | $28.68 | $28.10 | 4.70 K | $71.82 M |
| 09/03/2026 | $28.75 | $28.80 (0.17%) | $29.03 | $28.56 | 11.22 K | $72.58 M |
| 09/02/2026 | $29.85 | $28.59 (-4.22%) | $29.85 | $28.59 | 13.10 K | $72.05 M |
| 09/01/2026 | $29.00 | $28.79 (-0.72%) | $29.97 | $28.00 | 52.56 K | $72.55 M |
| 08/31/2026 | $27.05 | $27.30 (0.92%) | $28.13 | $27.05 | 3.49 K | $68.80 M |
| 08/28/2026 | $27.00 | $27.13 (0.48%) | $27.13 | $27.00 | 3.71 K | $68.37 M |
| 08/27/2026 | $26.75 | $27.00 (0.93%) | $27.00 | $26.66 | 7.41 K | $68.55 M |
| 08/26/2026 | $26.60 | $26.80 (0.75%) | $26.80 | $26.60 | 2.13 K | $68.05 M |
| 08/25/2026 | $26.80 | $26.75 (-0.19%) | $26.80 | $26.75 | 1.30 K | $67.92 M |
| 08/24/2026 | $27.18 | $26.80 (-1.4%) | $27.29 | $26.65 | 4.70 K | $68.05 M |
| 08/21/2026 | $26.51 | $26.79 (1.06%) | $26.79 | $26.51 | 1.15 K | $68.02 M |
| 08/20/2026 | $27.39 | $26.53 (-3.14%) | $27.50 | $26.53 | 7.24 K | $67.36 M |
| 08/19/2026 | $27.90 | $27.00 (-3.23%) | $27.91 | $26.86 | 9.90 K | $68.55 M |
| 08/18/2026 | $29.11 | $27.46 (-5.67%) | $29.11 | $27.39 | 6.50 K | $69.72 M |
| 08/17/2026 | $28.23 | $27.10 (-4%) | $28.23 | $27.10 | 5.90 K | $68.81 M |
| 08/14/2026 | $28.64 | $27.73 (-3.18%) | $29.53 | $27.72 | 7.80 K | $70.41 M |
| 08/13/2026 | $27.92 | $28.05 (0.47%) | $28.59 | $27.92 | 3.34 K | $71.22 M |
| 08/12/2026 | $28.28 | $27.75 (-1.87%) | $28.31 | $27.00 | 8.04 K | $70.46 M |
| 08/11/2026 | $28.62 | $27.32 (-4.54%) | $28.73 | $27.32 | 2.44 K | $69.37 M |
| 08/10/2026 | $27.13 | $28.33 (4.42%) | $28.99 | $27.13 | 5.53 K | $71.93 M |
| 08/07/2026 | $28.27 | $28.12 (-0.53%) | $28.50 | $27.81 | 5.25 K | $71.40 M |
| 08/06/2026 | $27.12 | $28.79 (6.16%) | $28.79 | $27.12 | 2.60 K | $73.10 M |
| 08/05/2026 | $26.75 | $27.47 (2.69%) | $27.49 | $26.05 | 12.11 K | $69.75 M |
| 08/04/2026 | $27.05 | $26.50 (-2.03%) | $27.49 | $26.00 | 10.60 K | $67.28 M |
| 08/03/2026 | $27.69 | $27.50 (-0.69%) | $27.81 | $27.02 | 5.70 K | $69.82 M |
| 07/31/2026 | $27.49 | $27.38 (-0.4%) | $27.50 | $27.00 | 3.00 K | $69.52 M |
| 07/30/2026 | $27.45 | $27.43 (-0.07%) | $27.45 | $27.43 | 1.60 K | $69.64 M |
| 07/29/2026 | $27.35 | $27.38 (0.11%) | $27.69 | $27.00 | 7.90 K | $69.52 M |
| 07/28/2026 | $27.25 | $27.29 (0.15%) | $27.53 | $27.00 | 13.30 K | $69.29 M |
| 07/27/2026 | $27.91 | $27.35 (-2.01%) | $27.91 | $27.25 | 2.40 K | $69.44 M |
| 07/24/2026 | $28.00 | $27.98 (-0.07%) | $28.00 | $27.11 | 3.53 K | $71.04 M |
| 07/23/2026 | $28.50 | $27.54 (-3.37%) | $28.90 | $27.54 | 4.80 K | $69.92 M |
| 07/22/2026 | $29.04 | $29.10 (0.21%) | $29.14 | $28.90 | 4.40 K | $73.88 M |
| 07/21/2026 | $29.51 | $29.26 (-0.85%) | $29.92 | $29.14 | 9.90 K | $74.29 M |
| 07/20/2026 | $30.00 | $29.64 (-1.2%) | $30.48 | $29.56 | 12.10 K | $75.26 M |
| 07/17/2026 | $29.50 | $29.61 (0.37%) | $29.82 | $28.60 | 7.74 K | $75.18 M |
| 07/16/2026 | $29.74 | $30.22 (1.61%) | $30.93 | $29.29 | 8.30 K | $76.73 M |
| 07/15/2026 | $28.46 | $29.49 (3.62%) | $29.49 | $28.45 | 9.10 K | $74.88 M |
| 07/14/2026 | $27.73 | $28.20 (1.69%) | $28.50 | $27.73 | 10.65 K | $71.60 M |
| 07/13/2026 | $27.28 | $27.45 (0.62%) | $27.89 | $27.28 | 2.11 K | $69.70 M |
| 07/10/2026 | $27.74 | $27.63 (-0.4%) | $27.97 | $27.07 | 6.50 K | $70.15 M |
| 07/09/2026 | $27.99 | $27.94 (-0.18%) | $28.00 | $27.63 | 2.60 K | $70.94 M |
| 07/08/2026 | $27.80 | $27.49 (-1.12%) | $27.88 | $27.45 | 2.10 K | $69.80 M |
| 07/07/2026 | $27.38 | $27.80 (1.53%) | $27.80 | $27.38 | 3.82 K | $70.58 M |
| 07/06/2026 | $27.71 | $27.50 (-0.76%) | $28.15 | $27.50 | 4.80 K | $69.82 M |
| 07/02/2026 | $27.74 | $27.10 (-2.31%) | $27.74 | $27.07 | 2.13 K | $68.81 M |
| 07/01/2026 | $27.96 | $27.40 (-2%) | $27.96 | $27.40 | 1.30 K | $69.57 M |
| 06/30/2026 | $27.82 | $28.00 (0.65%) | $28.50 | $27.08 | 15.50 K | $71.09 M |
| 06/29/2026 | $27.36 | $27.50 (0.51%) | $27.78 | $26.43 | 2.14 K | $69.82 M |
| 06/26/2026 | $26.27 | $27.26 (3.77%) | $27.26 | $26.27 | 8.10 K | $69.21 M |
| 06/25/2026 | $26.46 | $26.50 (0.15%) | $27.37 | $26.28 | 3.43 K | $67.28 M |
| 06/24/2026 | $27.26 | $26.04 (-4.48%) | $27.26 | $26.04 | 13.90 K | $66.12 M |
| 06/23/2026 | $27.30 | $27.20 (-0.37%) | $27.51 | $26.63 | 4.00 K | $69.06 M |
| 06/22/2026 | $27.13 | $27.32 (0.7%) | $27.32 | $27.00 | 5.20 K | $69.37 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.
