Regis Corporation - Common Stock (RGS)

Historical Prices For Regis Corporation - Common Stock (RGS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	17.81	19.09	17.55	18.76	10,516	18.76
4/01/2025	18.15	18.27	17.46	18.01	10,690	18.01
3/31/2025	17.91	18.15	16.83	18.15	21,851	18.15
3/28/2025	18.72	18.90	18.00	18.20	28,080	18.20
3/27/2025	18.12	19.46	18.12	18.87	9,051	18.87
3/26/2025	18.51	18.73	17.64	18.68	6,821	18.68
3/25/2025	17.51	18.25	17.51	18.25	3,393	18.25
3/24/2025	17.75	18.12	17.51	17.80	8,508	17.80
3/21/2025	18.28	18.46	17.50	17.70	22,603	17.70
3/20/2025	17.97	18.21	17.50	18.21	6,033	18.21
3/19/2025	17.90	18.52	17.76	17.81	28,332	17.81
3/18/2025	18.00	18.18	17.66	17.80	12,705	17.80
3/17/2025	18.49	18.89	17.84	18.25	13,344	18.25
3/14/2025	17.75	18.55	17.50	18.29	16,091	18.29
3/13/2025	18.70	18.90	17.53	17.53	40,102	17.53
3/12/2025	19.30	19.91	18.61	19.20	25,914	19.20
3/11/2025	18.94	19.00	18.00	18.70	20,759	18.70
3/10/2025	19.11	19.75	18.09	19.02	30,587	19.02
3/07/2025	19.04	19.93	17.50	19.11	23,240	19.11
3/06/2025	19.00	19.81	19.00	19.38	14,485	19.38
3/05/2025	20.39	20.74	19.13	19.30	14,816	19.30
3/04/2025	21.01	21.17	19.79	20.09	37,629	20.09
3/03/2025	22.50	22.50	21.25	21.48	17,167	21.48
2/28/2025	21.46	22.49	21.03	22.49	17,901	22.49
2/27/2025	21.51	21.88	20.96	21.46	16,332	21.46
2/26/2025	21.70	22.27	21.17	21.29	17,255	21.29
2/25/2025	21.20	21.57	20.35	21.44	22,774	21.44
2/24/2025	21.88	21.88	20.25	20.35	27,058	20.35
2/21/2025	22.75	22.75	20.70	21.61	29,245	21.61
2/20/2025	22.82	23.23	22.32	22.37	14,094	22.37
2/19/2025	23.25	24.18	23.01	23.45	36,573	23.45
2/18/2025	23.50	24.45	22.50	22.90	40,943	22.90
2/14/2025	23.00	23.96	22.22	23.95	21,843	23.95
2/13/2025	20.99	22.78	20.99	22.62	40,925	22.62
2/12/2025	22.89	23.60	20.99	21.10	112,364	21.10
2/11/2025	25.64	27.03	24.00	26.79	72,515	26.79
2/10/2025	24.75	26.00	23.41	25.90	33,981	25.90
2/07/2025	24.38	24.38	23.32	24.30	17,656	24.30
2/06/2025	25.54	25.54	24.22	24.41	16,617	24.41
2/05/2025	25.54	26.00	24.97	25.57	7,575	25.57
2/04/2025	25.27	27.35	25.03	25.09	60,632	25.09
2/03/2025	22.53	25.15	22.53	25.09	35,006	25.09
1/31/2025	23.41	23.96	22.62	23.61	10,960	23.61
1/30/2025	22.46	23.67	22.39	23.44	10,000	23.44
1/29/2025	22.26	22.61	21.50	22.46	13,080	22.46
1/28/2025	23.06	23.74	22.57	22.65	49,100	22.65
1/27/2025	25.23	25.23	23.11	23.71	27,045	23.71
1/24/2025	24.50	25.02	23.98	24.76	21,702	24.76
1/23/2025	24.84	24.98	22.75	24.98	43,031	24.98
1/22/2025	24.38	24.92	23.98	24.55	20,869	24.55
1/21/2025	24.70	25.19	23.71	23.71	24,934	23.71
1/17/2025	23.65	25.25	23.26	24.50	20,357	24.50
1/16/2025	22.35	23.61	22.35	23.55	18,330	23.55
1/15/2025	23.20	24.96	22.96	23.05	37,472	23.05
1/14/2025	22.80	23.25	22.49	23.09	18,132	23.09
1/13/2025	22.38	23.25	22.00	22.80	28,422	22.80
1/10/2025	22.82	23.11	22.44	22.44	18,149	22.44
1/08/2025	23.40	23.40	22.26	23.16	18,262	23.16
1/07/2025	24.41	24.41	23.04	23.75	15,645	23.75
1/06/2025	23.47	24.80	23.25	24.41	12,227	24.41
1/03/2025	23.90	23.90	22.35	22.95	35,045	22.95