Skip to main content
RGS logo

Regis Corporation

RGSNASDAQConsumer DiscretionaryPersonal Services

$29.00Today:- (-)1Y −3.66%

As of Oct 16, 2026 close

Market cap
$84.01M
P/E (TTM)
12.10
Forward P/E
23.93
Dividend yield
-
52-week range
$19.31$31.50
Volume (live)
-
Avg. volume (3M)
6.19K

Regis (RGS) Historical Stock Prices

Analyze Regis (RGS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Regis (RGS) Interactive Price Chart

Interactive historical price chart showing Regis stock price movements and trends across multiple time periods.

Loading chart...

RGS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RGS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.0029.0028.8829.0029.001.87K
Oct 15, 202628.8929.1828.8929.1829.181.69K
Oct 14, 202628.7029.2528.7028.7728.774.98K
Oct 13, 202628.9929.3728.9929.3029.302.50K
Oct 12, 202629.7229.7228.0128.7028.706.62K
Oct 9, 202629.4529.4529.4529.4529.45609
Oct 8, 202629.2229.8329.1229.4029.401.68K
Oct 7, 202629.8829.8829.4029.7029.706.39K
Oct 6, 202629.2529.7529.2529.7529.753.03K
Oct 5, 202629.0529.8029.0529.2829.287.34K
Oct 2, 202629.7629.7929.0529.0529.052.13K
Oct 1, 202629.7429.7429.4329.4329.434.92K
Sep 30, 202628.2129.7428.2129.7029.7018.55K
Sep 29, 202628.5328.6628.4528.4528.453.03K
Sep 28, 202628.3628.5628.0528.0528.056.75K
Sep 25, 202628.6028.9927.9628.3628.3612.24K
Sep 24, 202627.7528.6127.5028.5228.524.02K
Sep 23, 202626.5928.2326.5927.5527.556.22K
Sep 22, 202627.0127.5027.0027.0027.004.55K
Sep 21, 202626.7027.7826.7027.7427.7410.86K
Sep 18, 202627.1228.0726.7126.7126.7110.04K
Sep 17, 202627.3827.9727.3127.3127.312.17K
Sep 16, 202628.0528.0527.6227.6227.621.96K
Sep 15, 202627.9327.9327.9327.9327.93561
Sep 14, 202627.5128.6227.5028.3428.3423.10K
Sep 11, 202627.5528.5226.7127.5027.5024.11K
Sep 10, 202627.6028.1026.5927.4027.405.62K
Sep 9, 202627.7027.8027.6027.6027.601.16K
Sep 8, 202628.1428.5627.7627.7627.762.43K
Sep 4, 202628.4328.6828.1028.5028.504.65K
Sep 3, 202628.7529.0328.5628.8028.8011.22K
Sep 2, 202629.8529.8528.5928.5928.5913.06K
Sep 1, 202629.0029.9728.0028.7928.7952.41K
Aug 31, 202627.0528.1327.0527.3027.303.49K
Aug 28, 202627.0027.1327.0027.1327.132.93K
Aug 27, 202626.7527.0026.6627.0027.007.41K
Aug 26, 202626.6026.8026.6026.8026.802.13K
Aug 25, 202626.8026.8026.7526.7526.751.26K
Aug 24, 202627.1827.2926.6526.8026.804.65K
Aug 21, 202626.5126.7926.5126.7926.791.15K
Aug 20, 202627.3927.5026.5326.5326.537.24K
Aug 19, 202627.9027.9126.8627.0027.009.90K
Aug 18, 202629.1129.1127.3927.4627.466.47K
Aug 17, 202628.2328.2327.1027.1027.105.87K
Aug 14, 202628.6429.5327.7227.7327.737.76K
Aug 13, 202627.9228.5927.9228.0528.053.34K
Aug 12, 202628.2828.3127.0027.7527.758.04K
Aug 11, 202628.6228.7327.3227.3227.322.44K
Aug 10, 202627.1328.9927.1328.3228.325.53K
Aug 7, 202628.2728.5027.8128.1128.115.25K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.