Regis Corporation
RGSNASDAQConsumer Cyclical● Active
$27.27
$-0.01(-0.04%)
Market Cap$68141676
P/E Ratio—
52W High$31.5
52W Low$18.2
Regis Corporation（RGS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rgs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$215.60
Jun 9, 2021
-87.3% from here
5-Year Low5Y
$3.87
Jun 7, 2024
+607.0% from low
IPO Priceadj.
$114.44
Jun 21, 1991
-76.1% since IPO
1 Year Ago
$22.85
Jun 9, 2025
+19.7% in 1Y
5 Years Ago
$209.80
Jun 8, 2021
-87.0% in 5Y
10 Years Ago
$262.80
Jun 8, 2016
-89.6% in 10Y
Historical Price Data · RGS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.74 | $27.35 | $26.50 | $26.50 | $26.50 | 3K | -0.90% |
| Jun 5, 2026 | $27.25 | $28.05 | $26.63 | $27.28 | $27.28 | 9K | +0.11% |
| Jun 4, 2026 | $27.93 | $27.93 | $26.51 | $27.45 | $27.45 | 6K | -1.72% |
| Jun 3, 2026 | $27.41 | $27.41 | $26.39 | $27.00 | $27.00 | 3K | -1.50% |
| Jun 2, 2026 | $27.26 | $28.07 | $26.55 | $27.12 | $27.12 | 5K | -0.51% |
| Jun 1, 2026 | $27.93 | $28.20 | $27.41 | $27.41 | $27.41 | 4K | -1.86% |
| May 29, 2026 | $28.99 | $29.00 | $28.24 | $28.24 | $28.24 | 3K | -2.59% |
| May 28, 2026 | $29.00 | $29.50 | $28.15 | $29.15 | $29.15 | 12K | +0.52% |
| May 27, 2026 | $29.88 | $29.88 | $29.02 | $29.38 | $29.38 | 8K | -1.67% |
| May 26, 2026 | $28.80 | $29.65 | $28.75 | $29.51 | $29.51 | 7K | +2.47% |
| May 22, 2026 | $28.31 | $28.84 | $28.01 | $28.80 | $28.80 | 4K | +1.73% |
| May 21, 2026 | $27.66 | $28.50 | $27.66 | $28.02 | $28.02 | 3K | +1.30% |
| May 20, 2026 | $27.48 | $28.42 | $27.48 | $28.00 | $28.00 | 6K | +1.89% |
| May 19, 2026 | $27.65 | $28.19 | $27.65 | $28.19 | $28.19 | 5K | +1.95% |
| May 18, 2026 | $28.10 | $28.45 | $27.90 | $28.00 | $28.00 | 5K | -0.36% |
| May 15, 2026 | $28.88 | $28.88 | $28.01 | $28.30 | $28.30 | 7K | -2.01% |
| May 14, 2026 | $28.76 | $28.95 | $27.58 | $28.89 | $28.89 | 12K | +0.45% |
| May 13, 2026 | $26.50 | $29.00 | $26.50 | $28.05 | $28.05 | 34K | +5.85% |
| May 12, 2026 | $27.45 | $27.45 | $25.52 | $25.52 | $25.52 | 12K | -7.03% |
| May 11, 2026 | $27.30 | $27.75 | $27.00 | $27.00 | $27.00 | 9K | -1.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RGS
Jan 1 → Dec 31 · 6 years2026-4.3%$27.69 → $26.50
-4.3%
2025+17.6%$23.60 → $27.75
+17.6%
2024+150.2%$9.48 → $23.72
+150.2%
2023-60.6%$24.00 → $9.45
-60.6%
2022-31.1%$35.40 → $24.40
-31.1%
2021-83.3%$208.00 → $34.80
-83.3%
Best Year2024 · +150.2%
Worst Year2021 · -83.3%
Positive Years2 / 6
Avg Annual Return-1.9%
6Y Total Return-87.3%
6Y CAGR~-29.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in RGS?
If you invested $1,000 in RGS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$104
Total Return-89.6%
CAGR~-20.3% / yr
Profit$-896
Based on Jun 8, 2016 · $262.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Regis Corporation（RGS）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RGS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RGS 历史股价FMP 日线复权 OHLCV