Regis Corporation Common Stock (RGS) went public on June 21, 1991, when it opened at a split-adjusted price of $4.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $23.60 | $24.80 | $22.35 | $24.41 | 71,803 |
December 2024 | $25.00 | $27.13 | $21.49 | $23.72 | 670,803 |
November 2024 | $23.87 | $25.89 | $17.00 | $25.01 | 1,189,392 |
October 2024 | $27.41 | $29.00 | $22.90 | $23.48 | 924,480 |
September 2024 | $21.10 | $29.28 | $17.30 | $27.51 | 1,430,778 |
August 2024 | $26.68 | $28.10 | $19.23 | $21.00 | 2,223,235 |
July 2024 | $22.93 | $35.50 | $18.00 | $26.97 | 2,982,715 |
June 2024 | $4.27 | $25.78 | $3.87 | $23.00 | 47,925,013 |
May 2024 | $5.78 | $6.92 | $4.28 | $4.28 | 287,916 |
April 2024 | $7.56 | $8.17 | $5.25 | $5.25 | 329,750 |
March 2024 | $8.68 | $9.89 | $6.88 | $7.50 | 290,618 |
February 2024 | $11.81 | $13.29 | $8.00 | $8.39 | 446,172 |
January 2024 | $9.48 | $15.25 | $7.44 | $11.51 | 826,271 |
December 2023 | $6.77 | $13.22 | $5.70 | $9.45 | 1,806,504 |
November 2023 | $0.66 | $8.56 | $0.31 | $6.87 | 8,666,198 |
October 2023 | $0.72 | $0.73 | $0.50 | $0.58 | 3,367,496 |
September 2023 | $1.04 | $1.10 | $0.70 | $0.70 | 2,989,991 |
August 2023 | $1.39 | $1.39 | $0.99 | $1.08 | 2,407,889 |
July 2023 | $1.05 | $1.40 | $1.05 | $1.32 | 2,357,455 |
June 2023 | $0.99 | $1.18 | $0.96 | $1.11 | 3,090,261 |
May 2023 | $1.26 | $1.32 | $0.94 | $0.96 | 3,454,136 |
April 2023 | $1.10 | $1.26 | $0.97 | $1.25 | 2,193,380 |
March 2023 | $1.41 | $1.45 | $0.78 | $1.11 | 13,632,122 |
February 2023 | $1.74 | $1.85 | $1.35 | $1.44 | 4,001,028 |
January 2023 | $1.20 | $1.75 | $1.19 | $1.64 | 6,784,736 |
