Free Trial

Regis (RGS) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free RGS Stock Alerts
$4.55
-0.39 (-7.89%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Regis Stock Price Performance

5 Day
Performance
-10.78%
1 Month
Performance
-19.47%
3 Month
Performance
-45.51%
6 Month
Performance
-32.09%
Year-To-Date
Performance
-51.85%
1 Year
Performance
-77.25%
Receive RGS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Regis and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

RGS Stock Chart for Tuesday, May, 28, 2024

RGS Chart by TradingView

Regis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$4.94$4.94$5.24$4.9423,300 shs$11.26 million
05/24/2024$5.10$4.94
-3.14%		$5.24$4.9423,373 shs$11.26 million
05/23/2024$5.19$5.10
-1.73%		$5.36$5.107,657 shs$11.63 million
05/22/2024$5.31$5.19
-2.26%		$5.59$5.1316,931 shs$11.83 million
05/21/2024$5.83$5.31
-8.92%		$6.06$5.3013,732 shs$12.11 million
05/20/2024$6.25$5.83
-6.72%		$6.47$5.745,104 shs$13.29 million
05/17/2024$6.25$6.25$6.51$5.6817,949 shs$14.25 million
05/16/2024$6.48$6.25
-3.55%		$6.60$6.2317,230 shs$14.25 million
05/15/2024$6.55$6.48
-1.07%		$6.84$6.367,634 shs$14.77 million
05/14/2024$6.51$6.55
+0.61%		$6.78$6.469,113 shs$14.93 million
05/13/2024$6.60$6.51
-1.36%		$6.64$6.358,982 shs$14.84 million
05/10/2024$6.78$6.57
-3.10%		$6.79$6.3113,692 shs$14.98 million
05/09/2024$6.20$6.78
+9.35%		$6.92$6.184,954 shs$15.46 million
05/08/2024$5.81$6.20
+6.71%		$6.40$5.614,501 shs$14.14 million
05/07/2024$5.55$5.81
+4.68%		$5.90$5.5415,096 shs$13.25 million
05/06/2024$5.51$5.55
+0.73%		$5.75$5.536,482 shs$12.65 million
05/03/2024$5.40$5.48
+1.48%		$5.55$5.237,795 shs$12.49 million
05/02/2024$5.19$5.40
+4.05%		$5.54$5.2311,529 shs$12.31 million
05/01/2024$5.25$5.19
-1.14%		$5.78$5.1617,294 shs$11.83 million
04/30/2024$5.40$5.25
-2.78%		$5.64$5.2536,812 shs$11.97 million
04/29/2024$5.65$5.40
-4.42%		$5.70$5.3519,712 shs$12.31 million
04/26/2024$5.56$5.57
+0.18%		$5.75$5.4412,111 shs$12.70 million
04/25/2024$5.55$5.56
+0.18%		$5.57$5.3415,993 shs$12.68 million
04/24/2024$5.45$5.55
+1.83%		$5.77$5.3421,200 shs$12.65 million
04/23/2024$5.45$5.45$5.90$5.4217,525 shs$12.43 million
04/22/2024$5.41$5.45
+0.68%		$5.76$5.3627,511 shs$12.43 million
04/19/2024$5.50$5.41
-1.64%		$5.87$5.417,515 shs$12.34 million
04/18/2024$5.70$5.50
-3.51%		$5.75$5.4627,169 shs$12.54 million
04/17/2024$5.91$5.70
-3.55%		$5.99$5.7011,183 shs$13.00 million
04/16/2024$6.01$5.91
-1.66%		$6.17$5.904,792 shs$13.48 million
04/15/2024$6.81$6.01
-11.75%		$6.96$5.9135,177 shs$13.70 million
04/12/2024$7.00$6.81
-2.71%		$7.01$6.6310,313 shs$15.53 million
04/11/2024$6.79$7.00
+3.09%		$7.00$6.803,554 shs$15.95 million
04/10/2024$6.97$6.79
-2.58%		$6.98$6.695,917 shs$15.86 million
04/09/2024$7.00$6.97
-0.43%		$7.07$6.965,426 shs$15.89 million
04/08/2024$6.95$7.00
+0.72%		$7.28$6.936,683 shs$15.96 million
04/05/2024$7.32$7.03
-3.96%		$7.35$6.9013,631 shs$16.03 million
04/04/2024$7.55$7.32
-3.05%		$7.56$7.266,545 shs$16.69 million
04/03/2024$7.44$7.55
+1.48%		$7.73$7.0520,487 shs$17.21 million
04/02/2024$7.88$7.44
-5.58%		$7.80$7.158,726 shs$16.96 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/01/2024$7.50$7.88
+5.07%		$8.17$7.568,620 shs$17.97 million
03/29/2024$7.50$7.50$7.50$6.885,404 shs$17.10 million
03/28/2024$6.88$7.50
+9.01%		$7.50$6.885,399 shs$17.10 million
03/27/2024$7.10$6.88
-3.10%		$7.10$6.885,668 shs$15.69 million
03/26/2024$7.36$7.10
-3.53%		$7.35$7.104,574 shs$16.19 million
03/25/2024$7.80$7.36
-5.64%		$7.84$7.1712,572 shs$16.78 million
03/22/2024$7.68$7.80
+1.56%		$7.89$7.663,977 shs$17.78 million
03/21/2024$7.90$7.68
-2.78%		$8.14$7.6814,357 shs$17.51 million
03/20/2024$7.72$7.90
+2.33%		$8.04$7.6319,998 shs$18.01 million
03/19/2024$7.64$7.72
+1.05%		$7.80$7.4615,824 shs$17.60 million
03/18/2024$7.80$7.64
-2.05%		$7.86$7.5840,610 shs$17.42 million
03/15/2024$8.00$7.80
-2.50%		$8.30$7.6722,157 shs$17.78 million
03/14/2024$8.70$8.00
-8.05%		$8.78$7.8016,404 shs$18.24 million
03/13/2024$8.82$8.70
-1.36%		$9.37$8.4422,146 shs$19.84 million
03/12/2024$9.16$8.82
-3.71%		$9.85$8.8225,066 shs$20.11 million
03/11/2024$9.04$9.16
+1.33%		$9.89$9.026,190 shs$20.89 million
03/08/2024$9.27$9.04
-2.48%		$9.37$8.957,149 shs$20.61 million
03/07/2024$8.90$9.27
+4.16%		$9.39$8.728,784 shs$21.14 million
03/06/2024$8.81$8.90
+1.02%		$9.30$8.845,095 shs$20.29 million
03/05/2024$8.83$8.81
-0.23%		$8.99$8.476,160 shs$20.09 million
03/04/2024$8.25$8.83
+7.03%		$8.86$8.3535,748 shs$20.13 million
03/01/2024$8.39$8.30
-1.07%		$8.69$8.2512,568 shs$18.92 million
02/29/2024$8.35$8.39
+0.48%		$8.59$8.259,965 shs$19.13 million
02/28/2024$8.59$8.35
-2.79%		$8.66$8.227,468 shs$19.04 million
02/27/2024$8.30$8.59
+3.49%		$8.89$8.0025,209 shs$19.59 million

Related Companies:
This page (NYSE:RGS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace