Regis Corporation - Price History
Monthly price history for RGS (Regis Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.51 | $5.51 |
| April 2024 | $5.25 | $5.25 |
| March 2024 | $7.50 | $7.50 |
| February 2024 | $8.39 | $8.39 |
| January 2024 | $11.51 | $11.51 |
| December 2023 | $9.45 | $9.45 |
| November 2023 | $6.87 | $6.87 |
| October 2023 | $11.68 | $0.58 |
| September 2023 | $14.06 | $0.70 |
| August 2023 | $21.60 | $1.08 |
| July 2023 | $26.40 | $1.32 |
| June 2023 | $22.20 | $1.11 |
| May 2023 | $19.20 | $0.96 |
| April 2023 | $25 | $1.25 |
| March 2023 | $22.20 | $1.11 |
| February 2023 | $28.80 | $1.44 |
| January 2023 | $32.80 | $1.64 |
| December 2022 | $24.40 | $1.22 |
| November 2022 | $26 | $1.30 |
| October 2022 | $23.40 | $1.17 |
| September 2022 | $20.20 | $1.01 |
| August 2022 | $28 | $1.40 |
| July 2022 | $15.29 | $0.76 |
| June 2022 | $21.60 | $1.08 |
| May 2022 | $15.36 | $0.77 |
| April 2022 | $27 | $1.35 |
| March 2022 | $42.40 | $2.12 |
| February 2022 | $36.20 | $1.81 |
| January 2022 | $29.80 | $1.49 |
| December 2021 | $33.60 | $1.68 |
| November 2021 | $54.40 | $2.72 |
| October 2021 | $54 | $2.70 |
| September 2021 | $69.60 | $3.48 |
| August 2021 | $108.40 | $5.42 |
| July 2021 | $159.40 | $7.97 |
| June 2021 | $187.20 | $9.36 |
| May 2021 | $182.80 | $9.14 |
| April 2021 | $258.80 | $12.94 |
| March 2021 | $251.20 | $12.56 |
| February 2021 | $235 | $11.75 |
| January 2021 | $189.80 | $9.49 |
| December 2020 | $183.80 | $9.19 |
| November 2020 | $169.80 | $8.49 |
| October 2020 | $110.80 | $5.54 |
| September 2020 | $122.80 | $6.14 |
| August 2020 | $147.80 | $7.39 |
| July 2020 | $153.60 | $7.68 |
| June 2020 | $163.60 | $8.18 |
| May 2020 | $210.40 | $10.52 |
| April 2020 | $248.40 | $12.42 |
| March 2020 | $118.20 | $5.91 |
| February 2020 | $255.20 | $12.76 |
| January 2020 | $310.40 | $15.52 |
| December 2019 | $357.40 | $17.87 |
| November 2019 | $322.60 | $16.13 |
| October 2019 | $412 | $20.60 |
| September 2019 | $404.40 | $20.22 |
| August 2019 | $323.40 | $16.17 |
| July 2019 | $366 | $18.30 |
| June 2019 | $332 | $16.60 |
| May 2019 | $372.80 | $18.64 |
| April 2019 | $374.40 | $18.72 |
| March 2019 | $393.40 | $19.67 |
| February 2019 | $361.80 | $18.09 |
| January 2019 | $373 | $18.65 |
| December 2018 | $339 | $16.95 |
| November 2018 | $365.40 | $18.27 |
| October 2018 | $336.80 | $16.84 |
| September 2018 | $408.60 | $20.43 |
| August 2018 | $427.80 | $21.39 |
| July 2018 | $349.20 | $17.46 |
| June 2018 | $330.80 | $16.54 |
| May 2018 | $345.80 | $17.29 |
| April 2018 | $312.40 | $15.62 |
| March 2018 | $302.60 | $15.13 |
| February 2018 | $321.80 | $16.09 |
| January 2018 | $318.40 | $15.92 |
| December 2017 | $307.20 | $15.36 |
| November 2017 | $319 | $15.95 |
| October 2017 | $298.60 | $14.93 |
| September 2017 | $285.40 | $14.27 |
| August 2017 | $265.60 | $13.28 |
| July 2017 | $210.60 | $10.53 |
| June 2017 | $205.40 | $10.27 |
| May 2017 | $189 | $9.45 |
| April 2017 | $218.20 | $10.91 |
| March 2017 | $234.40 | $11.72 |
| February 2017 | $246.20 | $12.31 |
| January 2017 | $278.40 | $13.92 |
| December 2016 | $290.40 | $14.52 |
| November 2016 | $270 | $13.50 |
| October 2016 | $253.60 | $12.68 |
| September 2016 | $251 | $12.55 |
| August 2016 | $251.40 | $12.57 |
| July 2016 | $268.80 | $13.44 |
| June 2016 | $249 | $12.45 |
| May 2016 | $260.80 | $13.04 |
| April 2016 | $273.40 | $13.67 |
| March 2016 | $303.80 | $15.19 |
| February 2016 | $286.60 | $14.33 |
| January 2016 | $298.80 | $14.94 |
| December 2015 | $283 | $14.15 |
| November 2015 | $333.20 | $16.66 |
| October 2015 | $330.40 | $16.52 |
| September 2015 | $262 | $13.10 |
| August 2015 | $216.80 | $10.84 |
| July 2015 | $292.60 | $14.63 |
| June 2015 | $315.20 | $15.76 |
| May 2015 | $323.20 | $16.16 |
| April 2015 | $330.40 | $16.52 |
| March 2015 | $327.20 | $16.36 |
| February 2015 | $320.80 | $16.04 |
| January 2015 | $315 | $15.75 |
| December 2014 | $335.20 | $16.76 |
| November 2014 | $330.80 | $16.54 |
| October 2014 | $339.60 | $16.98 |
| September 2014 | $319.20 | $15.96 |
| August 2014 | $302.20 | $15.11 |
| July 2014 | $278.60 | $13.93 |
| June 2014 | $281.60 | $14.08 |
| May 2014 | $275.20 | $13.76 |
| April 2014 | $262.80 | $13.14 |
| March 2014 | $274 | $13.70 |
| February 2014 | $280.93 | $14.06 |
| January 2014 | $246.36 | $12.33 |
| December 2013 | $289.92 | $14.51 |
| November 2013 | $319.49 | $15.99 |
| October 2013 | $288.52 | $14.50 |
| September 2013 | $292.10 | $14.68 |
| August 2013 | $313.99 | $15.78 |
| July 2013 | $344.35 | $17.37 |
| June 2013 | $325.52 | $16.42 |
| May 2013 | $364.97 | $18.41 |
| April 2013 | $370.50 | $18.75 |
| March 2013 | $359.44 | $18.19 |
| February 2013 | $356.08 | $18.02 |
| January 2013 | $349.59 | $17.75 |
| December 2012 | $333.24 | $16.92 |
| November 2012 | $324.38 | $16.47 |
| October 2012 | $326.94 | $16.66 |
| September 2012 | $360.70 | $18.38 |
| August 2012 | $353.44 | $18.01 |
| July 2012 | $330.94 | $16.92 |
| June 2012 | $351.28 | $17.96 |
| May 2012 | $358.13 | $18.31 |
| April 2012 | $357.71 | $18.35 |
| March 2012 | $359.27 | $18.43 |
| February 2012 | $337.44 | $17.31 |
| January 2012 | $332.99 | $17.14 |
| December 2011 | $321.53 | $16.55 |
| November 2011 | $315.12 | $16.22 |
| October 2011 | $316.72 | $16.36 |
| September 2011 | $272.77 | $14.09 |
| August 2011 | $284.70 | $14.77 |
| July 2011 | $286.24 | $14.85 |
| June 2011 | $295.30 | $15.32 |
| May 2011 | $287.78 | $14.93 |
| April 2011 | $326.48 | $17 |
| March 2011 | $340.69 | $17.74 |
| February 2011 | $336.66 | $17.53 |
| January 2011 | $320.74 | $16.76 |
| December 2010 | $317.67 | $16.60 |
| November 2010 | $341.02 | $17.82 |
| October 2010 | $390.61 | $20.45 |
| September 2010 | $365.40 | $19.13 |
| August 2010 | $319.60 | $16.77 |
| July 2010 | $290.25 | $15.23 |
| June 2010 | $296.73 | $15.57 |
| May 2010 | $350.48 | $18.39 |
| April 2010 | $363.60 | $19.12 |
| March 2010 | $355.23 | $18.68 |
| February 2010 | $314.35 | $16.53 |
| January 2010 | $302.16 | $15.93 |
| December 2009 | $295.33 | $15.57 |
| November 2009 | $297.03 | $15.66 |
| October 2009 | $307.27 | $16.24 |
| September 2009 | $293.27 | $15.50 |
| August 2009 | $306.14 | $16.18 |
| July 2009 | $257.84 | $13.66 |
| June 2009 | $328.62 | $17.41 |
| May 2009 | $330.89 | $17.53 |
| April 2009 | $360.47 | $19.14 |
| March 2009 | $272.14 | $14.45 |
| February 2009 | $237.30 | $12.60 |
| January 2009 | $211.28 | $11.25 |
| December 2008 | $272.88 | $14.53 |
| November 2008 | $206.40 | $10.99 |
| October 2008 | $231.56 | $12.37 |
| September 2008 | $514.78 | $27.50 |
| August 2008 | $514.03 | $27.46 |
| July 2008 | $523.19 | $27.99 |
| June 2008 | $492.54 | $26.35 |
| May 2008 | $567.12 | $30.34 |
| April 2008 | $545.06 | $29.20 |
| March 2008 | $513.14 | $27.49 |
| February 2008 | $467.59 | $25.05 |
| January 2008 | $472.07 | $25.33 |
| December 2007 | $521.09 | $27.96 |
| November 2007 | $547.74 | $29.39 |
| October 2007 | $625.42 | $33.60 |
| September 2007 | $593.96 | $31.91 |
| August 2007 | $614.43 | $33.01 |
| July 2007 | $648.10 | $34.86 |
| June 2007 | $711.12 | $38.25 |
| May 2007 | $741.24 | $39.87 |
| April 2007 | $710.04 | $38.23 |
| March 2007 | $749.78 | $40.37 |
| February 2007 | $781.54 | $42.08 |
| January 2007 | $775.43 | $41.79 |
| December 2006 | $733.68 | $39.54 |
| November 2006 | $710.86 | $38.31 |
| October 2006 | $696.01 | $37.55 |
| September 2006 | $664.50 | $35.85 |
| August 2006 | $679.32 | $36.69 |
| July 2006 | $623.59 | $33.68 |
| June 2006 | $659.33 | $35.61 |
| May 2006 | $642.11 | $34.68 |
| April 2006 | $648.60 | $35.07 |
| March 2006 | $637.69 | $34.48 |
| February 2006 | $707.97 | $38.28 |
| January 2006 | $715.91 | $38.75 |
| December 2005 | $712.58 | $38.57 |
| November 2005 | $738.08 | $39.95 |
| October 2005 | $707.99 | $38.36 |
| September 2005 | $698.02 | $37.82 |
| August 2005 | $755.05 | $40.95 |
| July 2005 | $769.98 | $41.76 |
| June 2005 | $720.57 | $39.08 |
| May 2005 | $696.60 | $37.78 |
| April 2005 | $658.08 | $35.73 |
| March 2005 | $753.85 | $40.93 |
| February 2005 | $725.67 | $39.40 |
| January 2005 | $734.16 | $39.90 |
| December 2004 | $849.15 | $46.15 |
| November 2004 | $821.55 | $44.65 |
| October 2004 | $786.80 | $42.80 |
| September 2004 | $739.37 | $40.22 |
| August 2004 | $751.69 | $40.93 |
| July 2004 | $755.91 | $41.16 |
| June 2004 | $818.90 | $44.59 |
| May 2004 | $800.54 | $43.59 |
| April 2004 | $796.65 | $43.42 |
| March 2004 | $815.36 | $44.44 |
| February 2004 | $792.98 | $43.22 |
| January 2004 | $791.86 | $43.20 |
| December 2003 | $724.40 | $39.52 |
| November 2003 | $750.61 | $40.95 |
| October 2003 | $696.36 | $38.02 |
| September 2003 | $587.93 | $32.10 |
| August 2003 | $633.54 | $34.59 |
| July 2003 | $563.45 | $30.79 |
| June 2003 | $531.61 | $29.05 |
| May 2003 | $534.35 | $29.20 |
| April 2003 | $517.89 | $28.33 |
| March 2003 | $455.37 | $24.91 |
| February 2003 | $425.57 | $23.28 |
| January 2003 | $491.84 | $26.94 |
| December 2002 | $474.50 | $25.99 |
| November 2002 | $474.86 | $26.01 |
| October 2002 | $532.93 | $29.22 |
| September 2002 | $515.97 | $28.29 |
| August 2002 | $466.18 | $25.56 |
| July 2002 | $462.33 | $25.38 |
| June 2002 | $492.19 | $27.02 |
| May 2002 | $524.63 | $28.80 |
| April 2002 | $547.01 | $30.06 |
| March 2002 | $510.98 | $28.08 |
| February 2002 | $461.84 | $25.38 |
| January 2002 | $482.39 | $26.54 |
| December 2001 | $468.57 | $25.78 |
| November 2001 | $428.77 | $23.59 |
| October 2001 | $385.87 | $21.26 |
| September 2001 | $380.43 | $20.96 |
| August 2001 | $378.43 | $20.85 |
| July 2001 | $337.28 | $18.61 |
| June 2001 | $380.41 | $20.99 |
| May 2001 | $348.70 | $19.24 |
| April 2001 | $334.78 | $18.50 |
| March 2001 | $264.66 | $14.62 |
| February 2001 | $269.18 | $14.88 |
| January 2001 | $253.95 | $14.06 |
| December 2000 | $261.85 | $14.50 |
| November 2000 | $283.29 | $15.69 |
| October 2000 | $272.59 | $15.12 |
| September 2000 | $270.34 | $15 |
| August 2000 | $284.98 | $15.81 |
| July 2000 | $236.06 | $13.12 |
| June 2000 | $224.82 | $12.50 |
| May 2000 | $216.96 | $12.06 |
| April 2000 | $209.72 | $11.69 |
| March 2000 | $265.80 | $14.81 |
| February 2000 | $278.14 | $15.50 |
| January 2000 | $315.60 | $17.62 |
| December 1999 | $337.98 | $18.88 |
| November 1999 | $369.32 | $20.62 |
| October 1999 | $331.90 | $18.56 |
| September 1999 | $344.19 | $19.25 |
| August 1999 | $341.43 | $19.12 |
| July 1999 | $374.90 | $21 |
| June 1999 | $342.54 | $19.19 |
| May 1999 | $430.69 | $24.12 |
| April 1999 | $456.88 | $25.62 |
| March 1999 | $474.71 | $26.62 |
| February 1999 | $444.26 | $37.38 |
| January 1999 | $489.75 | $41.25 |
| December 1998 | $474.91 | $40 |
| November 1998 | $397.73 | $33.50 |
| October 1998 | $364.01 | $30.69 |
| September 1998 | $373.64 | $31.50 |
| August 1998 | $269.55 | $22.75 |
| July 1998 | $342.12 | $28.88 |
| June 1998 | $350.26 | $29.56 |
| May 1998 | $331.75 | $28 |
| April 1998 | $335.83 | $28.38 |
| March 1998 | $355.06 | $30 |
| February 1998 | $319.56 | $27 |
| January 1998 | $331.15 | $28 |
| December 1997 | $297.14 | $25.12 |
| November 1997 | $279.40 | $23.62 |
| October 1997 | $283.60 | $24 |
| September 1997 | $298.37 | $25.25 |
| August 1997 | $285.81 | $24.19 |
| July 1997 | $292.22 | $24.75 |
| June 1997 | $278.93 | $23.62 |
| May 1997 | $253.84 | $21.50 |
| April 1997 | $241.79 | $20.50 |
| March 1997 | $206.41 | $17.50 |
| February 1997 | $193.14 | $16.38 |
| January 1997 | $203.22 | $17.25 |
| December 1996 | $191.44 | $16.25 |
| November 1996 | $294.52 | $25 |
| October 1996 | $285.46 | $24.25 |
| September 1996 | $306.06 | $26 |
| August 1996 | $294.29 | $25 |
| July 1996 | $258.75 | $22 |
| June 1996 | $367.55 | $31.25 |
| May 1996 | $352.84 | $45 |
| April 1996 | $289.06 | $36.88 |
| March 1996 | $241.05 | $30.75 |
| February 1996 | $221.45 | $28.25 |
| January 1996 | $189.92 | $24.25 |
| December 1995 | $187.96 | $24 |
| November 1995 | $183.06 | $23.38 |
| October 1995 | $178.16 | $22.75 |
| September 1995 | $168.37 | $21.50 |
| August 1995 | $158.08 | $20.19 |
| July 1995 | $160.53 | $20.50 |
| June 1995 | $150.74 | $19.25 |
| May 1995 | $137.04 | $17.50 |
| April 1995 | $133.61 | $17.06 |
| March 1995 | $144.87 | $18.50 |
| February 1995 | $140.95 | $18 |
| January 1995 | $129.21 | $16.50 |
| December 1994 | $117.46 | $15 |
| November 1994 | $115.50 | $14.75 |
| October 1994 | $129.21 | $16.50 |
| September 1994 | $115.50 | $14.75 |
| August 1994 | $103.76 | $13.25 |
| July 1994 | $101.80 | $13 |
| June 1994 | $101.80 | $13 |
| May 1994 | $101.80 | $13 |
| April 1994 | $105.72 | $13.50 |
| March 1994 | $105.72 | $13.50 |
| February 1994 | $101.80 | $13 |
| January 1994 | $93.97 | $12 |
| December 1993 | $82.22 | $10.50 |
| November 1993 | $74.39 | $9.50 |
| October 1993 | $88.10 | $11.25 |
| September 1993 | $92.01 | $11.75 |
| August 1993 | $92.01 | $11.75 |
| July 1993 | $86.14 | $11 |
| June 1993 | $75.37 | $9.62 |
| May 1993 | $74.39 | $9.50 |
| April 1993 | $78.31 | $10 |
| March 1993 | $77.33 | $9.88 |
| February 1993 | $78.31 | $10 |
| January 1993 | $78.31 | $10 |
| December 1992 | $78.31 | $10 |
| November 1992 | $74.39 | $9.50 |
| October 1992 | $58.73 | $7.50 |
| September 1992 | $56.77 | $7.25 |
| August 1992 | $52.86 | $6.75 |
| July 1992 | $56.77 | $7.25 |
| June 1992 | $60.69 | $7.75 |
| May 1992 | $48.94 | $6.25 |
| April 1992 | $68.52 | $8.75 |
| March 1992 | $76.35 | $9.75 |
| February 1992 | $72.43 | $9.25 |
| January 1992 | $78.31 | $10 |
| December 1991 | $70.48 | $9 |
| November 1991 | $60.69 | $7.75 |
| October 1991 | $60.69 | $7.75 |
| September 1991 | $101.80 | $13 |
| August 1991 | $105.72 | $13.50 |
| July 1991 | $102.78 | $13.12 |
| June 1991 | $97.88 | $12.50 |
| October 1988 | $138.02 | $17.62 |
| September 1988 | $136.06 | $17.38 |
| August 1988 | $133.12 | $17 |
| July 1988 | $133.12 | $17 |
| June 1988 | $133.12 | $17 |
| May 1988 | $133.12 | $17 |
| April 1988 | $133.12 | $17 |
| March 1988 | $123.34 | $15.75 |
| February 1988 | $115.50 | $14.75 |
| January 1988 | $93.97 | $12 |
| December 1987 | $93.97 | $12 |
| November 1987 | $84.18 | $10.75 |
| October 1987 | $95.93 | $12.25 |
| September 1987 | $129.21 | $16.50 |
| August 1987 | $127.25 | $16.25 |
| July 1987 | $125.29 | $16 |
| June 1987 | $105.72 | $13.50 |
| May 1987 | $107.67 | $13.75 |
| April 1987 | $115.50 | $14.75 |
| March 1987 | $125.29 | $16 |
| February 1987 | $117.46 | $15 |
| January 1987 | $121.38 | $15.50 |
| December 1986 | $115.50 | $14.75 |
| November 1986 | $97.88 | $12.50 |
| October 1986 | $95.93 | $12.25 |
| September 1986 | $103.76 | $13.25 |
| August 1986 | $108.65 | $13.88 |
| July 1986 | $107.67 | $13.75 |
| June 1986 | $107.67 | $13.75 |
| May 1986 | $119.42 | $15.25 |
| April 1986 | $133.12 | $17 |
| March 1986 | $137.04 | $17.50 |
| February 1986 | $133.12 | $17 |
| January 1986 | $115.50 | $14.75 |
| December 1985 | $135.08 | $17.25 |
| November 1985 | $127.25 | $16.25 |
| October 1985 | $113.55 | $14.50 |
| September 1985 | $109.63 | $14 |
| August 1985 | $119.42 | $15.25 |
| July 1985 | $121.38 | $15.50 |
| June 1985 | $125.29 | $16 |
| May 1985 | $111.59 | $14.25 |
| April 1985 | $95.93 | $12.25 |
| March 1985 | $97.88 | $12.50 |
| February 1985 | $111.59 | $14.25 |
| January 1985 | $117.46 | $15 |
| December 1984 | $101.80 | $13 |
| November 1984 | $129.21 | $16.50 |
| October 1984 | $150.74 | $19.25 |
| September 1984 | $139 | $17.75 |
| August 1984 | $139 | $17.75 |
| July 1984 | $133.12 | $17 |
| June 1984 | $121.38 | $15.50 |
| May 1984 | $229.05 | $29.25 |
| April 1984 | $207.52 | $26.50 |
| March 1984 | $217.30 | $27.75 |
| February 1984 | $197.73 | $25.25 |
| January 1984 | $184.02 | $23.50 |
| December 1983 | $209.47 | $26.75 |
| November 1983 | $219.26 | $28 |
| October 1983 | $187.94 | $24 |
| September 1983 | $180.11 | $23 |
| August 1983 | $174.24 | $22.25 |
| July 1983 | $158.57 | $20.25 |
| June 1983 | $142.91 | $18.25 |
| May 1983 | $146.83 | $18.75 |
| April 1983 | $135.08 | $17.25 |
RGS
Price: $5.51
52 week price:
Payout Ratio Range:
Earnings Per Share: -3.02 USD
P/E Ratio: -3.47
Exchange: NGM
Sector: Consumer Cyclical
Industry: Personal Services
Volume: 172800
Ebitda: -10.0 millionMarket Capitalization: 12.6 million
Average Dividend Frequency: 5