Regis (RGS) Stock Chart & Stock Price History

→ This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad)

Free RGS Stock Alerts

$5.50

-0.20 (-3.51%)

(As of 04/18/2024 ET)

Compare

Regis Stock Price Performance

5 Day Performance: -19.24%
1 Month Performance: -28.01%
3 Month Performance: -41.49%
6 Month Performance: -54.28%
Year-To-Date Performance: -41.80%
1 Year Performance: -74.54%

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 Priority Gold

Biden to Launch “FedNOW” [Move Your Money Now]

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.

RGS Stock Chart for Thursday, April, 18, 2024

Regis Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$5.70	$5.50 -3.51%	$5.75	$5.46	27,169 shs	$12.54 million
04/17/2024	$5.91	$5.70 -3.55%	$5.99	$5.70	11,183 shs	$13.00 million
04/16/2024	$6.01	$5.91 -1.66%	$6.17	$5.90	4,792 shs	$13.48 million
04/15/2024	$6.81	$6.01 -11.75%	$6.96	$5.91	35,177 shs	$13.70 million
04/12/2024	$7.00	$6.81 -2.71%	$7.01	$6.63	10,313 shs	$15.53 million
04/11/2024	$6.79	$7.00 +3.09%	$7.00	$6.80	3,554 shs	$15.95 million
Get the Latest News and Ratings for RGS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Regis and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$6.97	$6.79 -2.58%	$6.98	$6.69	5,917 shs	$15.86 million
04/09/2024	$7.00	$6.97 -0.43%	$7.07	$6.96	5,426 shs	$15.89 million
04/08/2024	$6.95	$7.00 +0.72%	$7.28	$6.93	6,683 shs	$15.96 million
04/05/2024	$7.32	$7.03 -3.96%	$7.35	$6.90	13,631 shs	$16.03 million
04/04/2024	$7.55	$7.32 -3.05%	$7.56	$7.26	6,545 shs	$16.69 million
04/03/2024	$7.44	$7.55 +1.48%	$7.73	$7.05	20,487 shs	$17.21 million
04/02/2024	$7.88	$7.44 -5.58%	$7.80	$7.15	8,726 shs	$16.96 million
04/01/2024	$7.50	$7.88 +5.07%	$8.17	$7.56	8,620 shs	$17.97 million
03/29/2024	$7.50	$7.50	$7.50	$6.88	5,404 shs	$17.10 million
03/28/2024	$6.88	$7.50 +9.01%	$7.50	$6.88	5,399 shs	$17.10 million
03/27/2024	$7.10	$6.88 -3.10%	$7.10	$6.88	5,668 shs	$15.69 million
03/26/2024	$7.36	$7.10 -3.53%	$7.35	$7.10	4,574 shs	$16.19 million
03/25/2024	$7.80	$7.36 -5.64%	$7.84	$7.17	12,572 shs	$16.78 million
03/22/2024	$7.68	$7.80 +1.56%	$7.89	$7.66	3,977 shs	$17.78 million
03/21/2024	$7.90	$7.68 -2.78%	$8.14	$7.68	14,357 shs	$17.51 million
03/20/2024	$7.72	$7.90 +2.33%	$8.04	$7.63	19,998 shs	$18.01 million
03/19/2024	$7.64	$7.72 +1.05%	$7.80	$7.46	15,824 shs	$17.60 million
03/18/2024	$7.80	$7.64 -2.05%	$7.86	$7.58	40,610 shs	$17.42 million
03/15/2024	$8.00	$7.80 -2.50%	$8.30	$7.67	22,157 shs	$17.78 million
03/14/2024	$8.70	$8.00 -8.05%	$8.78	$7.80	16,404 shs	$18.24 million
03/13/2024	$8.82	$8.70 -1.36%	$9.37	$8.44	22,146 shs	$19.84 million
03/12/2024	$9.16	$8.82 -3.71%	$9.85	$8.82	25,066 shs	$20.11 million
03/11/2024	$9.04	$9.16 +1.33%	$9.89	$9.02	6,190 shs	$20.89 million
03/08/2024	$9.27	$9.04 -2.48%	$9.37	$8.95	7,149 shs	$20.61 million
03/07/2024	$8.90	$9.27 +4.16%	$9.39	$8.72	8,784 shs	$21.14 million
03/06/2024	$8.81	$8.90 +1.02%	$9.30	$8.84	5,095 shs	$20.29 million
03/05/2024	$8.83	$8.81 -0.23%	$8.99	$8.47	6,160 shs	$20.09 million
03/04/2024	$8.25	$8.83 +7.03%	$8.86	$8.35	35,748 shs	$20.13 million
03/01/2024	$8.39	$8.30 -1.07%	$8.69	$8.25	12,568 shs	$18.92 million
02/29/2024	$8.35	$8.39 +0.48%	$8.59	$8.25	9,965 shs	$19.13 million
02/28/2024	$8.59	$8.35 -2.79%	$8.66	$8.22	7,468 shs	$19.04 million
02/27/2024	$8.30	$8.59 +3.49%	$8.89	$8.00	25,209 shs	$19.59 million
02/26/2024	$9.48	$8.30 -12.40%	$10.49	$8.02	88,341 shs	$18.92 million
02/23/2024	$9.94	$9.48 -4.68%	$10.36	$8.74	34,291 shs	$21.60 million
Start loving Mondays like this (Ad) Wouldn’t you love to start looking forward to Mondays? We’re in a New Paradigm Shift in the market that could make it possible! You see, rallies over the weekends have become much more common in the last few years. Imagine hitting a few buttons on your phone or laptop to place a quick trade before the weekend hits… And coming back on Monday to what could be extra income sitting in your account… Weekend after weekend! Weekend after weekend!
02/22/2024	$10.26	$9.94 -3.12%	$10.50	$9.86	9,586 shs	$22.65 million
02/21/2024	$10.22	$10.26 +0.38%	$10.55	$10.09	3,844 shs	$23.39 million
02/20/2024	$10.07	$10.22 +1.50%	$10.40	$10.08	4,041 shs	$23.30 million
02/19/2024	$10.07	$10.07	$10.56	$10.02	4,900 shs	$22.96 million
02/16/2024	$10.34	$10.07 -2.61%	$10.56	$10.02	4,988 shs	$22.96 million
02/15/2024	$10.10	$10.34 +2.38%	$10.48	$9.81	10,883 shs	$23.58 million
02/14/2024	$9.74	$10.10 +3.70%	$10.32	$9.65	15,502 shs	$23.03 million
02/13/2024	$10.41	$9.74 -6.44%	$10.13	$9.38	39,516 shs	$22.21 million
02/12/2024	$11.86	$10.41 -12.23%	$12.36	$10.31	46,991 shs	$23.74 million
02/09/2024	$12.35	$11.86 -3.97%	$13.00	$11.76	38,276 shs	$27.04 million
02/08/2024	$12.52	$12.35 -1.36%	$12.77	$12.12	25,356 shs	$28.16 million
02/07/2024	$12.88	$12.52 -2.80%	$12.90	$12.30	7,547 shs	$28.53 million
02/06/2024	$12.89	$12.88 -0.08%	$12.88	$12.35	7,050 shs	$29.37 million
02/05/2024	$12.50	$12.89 +3.12%	$12.89	$12.10	17,240 shs	$29.39 million
02/02/2024	$13.00	$12.50 -3.85%	$13.29	$12.06	10,589 shs	$28.49 million
02/01/2024	$11.51	$13.00 +12.95%	$13.25	$11.58	36,580 shs	$29.64 million
01/31/2024	$13.80	$11.51 -16.59%	$13.80	$11.40	85,578 shs	$26.24 million
01/30/2024	$14.14	$13.80 -2.40%	$15.25	$13.78	36,825 shs	$31.46 million
01/29/2024	$13.75	$14.14 +2.84%	$14.25	$13.35	21,830 shs	$32.24 million
01/26/2024	$12.88	$13.75 +6.75%	$14.32	$12.91	36,140 shs	$31.35 million
01/25/2024	$11.81	$12.88 +9.06%	$13.00	$11.78	41,398 shs	$29.37 million
01/24/2024	$11.29	$11.81 +4.61%	$12.26	$10.75	29,965 shs	$26.93 million
01/23/2024	$10.00	$11.29 +12.90%	$11.77	$9.94	54,002 shs	$25.74 million
01/22/2024	$9.34	$10.00 +7.07%	$10.66	$9.37	36,703 shs	$22.80 million
01/19/2024	$9.40	$9.34 -0.64%	$10.10	$9.11	24,959 shs	$21.30 million
01/18/2024	$9.25	$9.40 +1.62%	$9.62	$9.07	20,831 shs	$21.42 million
01/17/2024	$9.17	$9.25 +0.87%	$9.37	$8.68	26,599 shs	$21.09 million

Related Companies:

This page (NYSE:RGS) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Regis (RGS) Stock Chart & Stock Price History

Regis Stock Price Performance

RGS Stock Chart for Thursday, April, 18, 2024

Regis Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info