MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGS — Regis Corporation
NasdaqRegis Corporation
$29.40
-0.30(-1.01%)
- O
- 29.22
- H
- 29.83
- L
- 29.12
- V
- 1.68K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$29.40
Period Return+59.09%
Period High$31.50
Period Low$17.50
Avg Daily Volume10.6K
Total Trading Days365
RGS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $29.22 | $29.83 | $29.12 | $29.40 | $-0.30 | -1.01% | 1,683 | $29.48 | $29.12 $29.83 |
| Oct 7, 2026 | $29.88 | $29.88 | $29.40 | $29.70 | $-0.05 | -0.17% | 6,393 | $29.34 | $29.40 $29.88 |
| Oct 6, 2026 | $29.25 | $29.75 | $29.25 | $29.75 | +$0.47 | +1.61% | 3,030 | $29.43 | $29.25 $29.75 |
| Oct 5, 2026 | $29.05 | $29.80 | $29.05 | $29.28 | +$0.23 | +0.79% | 7,341 | $29.30 | $29.05 $29.80 |
| Oct 2, 2026 | $29.76 | $29.79 | $29.05 | $29.05 | $-0.38 | -1.29% | 2,135 | $29.39 | $29.05 $29.79 |
| Oct 1, 2026 | $29.74 | $29.74 | $29.43 | $29.43 | $-0.27 | -0.91% | 4,919 | $29.51 | $29.43 $29.74 |
| Sep 30, 2026 | $28.21 | $29.74 | $28.21 | $29.70 | +$1.25 | +4.39% | 18,548 | $29.16 | $28.21 $29.74 |
| Sep 29, 2026 | $28.53 | $28.66 | $28.45 | $28.45 | +$0.40 | +1.43% | 3,030 | $28.51 | $28.45 $28.66 |
| Sep 28, 2026 | $28.36 | $28.56 | $28.05 | $28.05 | $-0.32 | -1.11% | 6,755 | $28.45 | $28.05 $28.56 |
| Sep 25, 2026 | $28.60 | $28.99 | $27.96 | $28.37 | $-0.16 | -0.54% | 12,241 | $28.50 | $27.96 $28.99 |
| Sep 24, 2026 | $27.75 | $28.61 | $27.50 | $28.52 | +$0.97 | +3.52% | 4,021 | $28.15 | $27.50 $28.61 |
| Sep 23, 2026 | $26.59 | $28.23 | $26.59 | $27.55 | +$0.55 | +2.04% | 6,222 | $27.92 | $26.59 $28.23 |
| Sep 22, 2026 | $27.01 | $27.50 | $27.00 | $27.00 | $-0.74 | -2.67% | 4,554 | $27.19 | $27.00 $27.50 |
| Sep 21, 2026 | $26.70 | $27.78 | $26.70 | $27.74 | +$1.03 | +3.86% | 10,860 | $27.52 | $26.70 $27.78 |
| Sep 18, 2026 | $27.12 | $28.07 | $26.71 | $26.71 | $-0.60 | -2.20% | 10,044 | $26.98 | $26.71 $28.07 |
| Sep 17, 2026 | $27.38 | $27.97 | $27.31 | $27.31 | $-0.31 | -1.12% | 2,174 | $27.73 | $27.31 $27.97 |
| Sep 16, 2026 | $28.05 | $28.05 | $27.62 | $27.62 | $-0.31 | -1.11% | 1,961 | $27.91 | $27.62 $28.05 |
| Sep 15, 2026 | $27.93 | $27.93 | $27.93 | $27.93 | $-0.42 | -1.46% | 556 | $28.14 | $27.93 $27.93 |
| Sep 14, 2026 | $27.51 | $28.62 | $27.50 | $28.35 | +$0.85 | +3.07% | 23,098 | $28.07 | $27.50 $28.62 |
| Sep 11, 2026 | $27.55 | $28.52 | $26.71 | $27.50 | +$0.10 | +0.36% | 24,109 | $27.72 | $26.71 $28.52 |
| Sep 10, 2026 | $27.60 | $28.10 | $26.59 | $27.40 | $-0.20 | -0.72% | 5,616 | $27.52 | $26.59 $28.10 |
| Sep 9, 2026 | $27.71 | $27.80 | $27.60 | $27.60 | $-0.16 | -0.58% | 1,155 | $27.76 | $27.60 $27.80 |
| Sep 8, 2026 | $28.14 | $28.56 | $27.76 | $27.76 | $-0.74 | -2.60% | 2,433 | $28.12 | $27.76 $28.56 |
| Sep 4, 2026 | $28.43 | $28.68 | $28.10 | $28.50 | $-0.30 | -1.04% | 4,654 | $28.37 | $28.10 $28.68 |
| Sep 3, 2026 | $28.75 | $29.03 | $28.56 | $28.80 | +$0.21 | +0.73% | 11,216 | $28.75 | $28.56 $29.03 |
| Sep 2, 2026 | $29.85 | $29.85 | $28.59 | $28.59 | $-0.20 | -0.69% | 13,062 | $29.02 | $28.59 $29.85 |
| Sep 1, 2026 | $29.00 | $29.97 | $28.00 | $28.79 | +$1.49 | +5.46% | 52,416 | $28.97 | $28.00 $29.97 |
| Aug 31, 2026 | $27.05 | $28.13 | $27.05 | $27.30 | +$0.18 | +0.65% | 3,490 | $27.60 | $27.05 $28.13 |
| Aug 28, 2026 | $27.00 | $27.13 | $27.00 | $27.13 | +$0.13 | +0.46% | 2,930 | $27.07 | $27.00 $27.13 |
| Aug 27, 2026 | $26.75 | $27.00 | $26.66 | $27.00 | +$0.20 | +0.75% | 7,407 | $26.74 | $26.66 $27.00 |