Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regis Corp (NY: RGS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 146.89 148.66 146.89 147.75 36,522 -0.15(-0.10%)
May 29, 2003 147.24 148.86 146.74 147.90 34,012 +0.81(+0.55%)
May 28, 2003 146.13 148.00 146.13 147.09 20,020 +0.86(+0.59%)
May 27, 2003 144.56 146.74 144.10 146.23 24,862 +1.32(+0.91%)
May 23, 2003 144.91 145.47 143.19 144.91 12,510 -0.05(-0.04%)
May 22, 2003 143.19 145.02 142.08 144.97 20,870 +1.57(+1.09%)
May 21, 2003 142.89 143.60 141.68 143.40 11,699 +0.51(+0.35%)
May 20, 2003 143.70 143.70 142.18 142.89 34,546 -0.30(-0.21%)
May 19, 2003 144.66 145.47 143.19 143.19 30,356 -1.52(-1.05%)
May 16, 2003 147.75 148.76 144.71 144.71 51,364 -4.05(-2.72%)
May 15, 2003 146.84 149.52 146.84 148.76 48,242 +1.87(+1.28%)
May 14, 2003 146.74 147.44 145.47 146.89 34,486 +0.91(+0.62%)
May 13, 2003 146.48 146.69 145.52 145.98 59,289 -1.52(-1.03%)
May 12, 2003 143.30 148.51 143.25 147.50 90,140 +4.55(+3.19%)
May 09, 2003 142.69 143.19 142.03 142.94 44,586 +0.61(+0.43%)
May 08, 2003 142.69 142.74 141.37 142.34 35,811 -1.37(-0.95%)
May 07, 2003 140.92 145.47 140.56 143.70 200,498 +2.88(+2.05%)
May 06, 2003 140.41 141.32 140.06 140.82 56,483 +0.66(+0.47%)
May 05, 2003 142.44 142.69 140.16 140.16 34,309 -2.53(-1.77%)
May 02, 2003 141.27 142.74 141.27 142.69 26,166 +1.26(+0.89%)
May 01, 2003 142.79 142.79 140.82 141.42 34,783 -1.92(-1.34%)
Apr 30, 2003 139.15 143.45 138.44 143.35 64,388 +4.20(+3.02%)
Apr 29, 2003 136.87 141.27 135.35 139.15 77,946 +3.59(+2.65%)
Apr 28, 2003 132.67 135.71 132.67 135.55 26,561 +3.14(+2.37%)
Apr 25, 2003 134.59 134.59 132.11 132.42 14,644 -2.33(-1.73%)
Apr 24, 2003 136.62 137.68 134.75 134.75 27,332 -1.62(-1.19%)
Apr 23, 2003 137.12 138.13 135.71 136.36 51,107 +0.25(+0.19%)
Apr 22, 2003 135.10 136.62 131.81 136.11 62,827 +0.76(+0.56%)
Apr 21, 2003 134.09 135.71 133.07 135.35 19,190 +1.06(+0.79%)
Apr 17, 2003 130.54 134.29 130.04 134.29 17,055 +4.30(+3.31%)
Apr 16, 2003 134.34 135.10 129.99 129.99 22,055 -3.59(-2.69%)
Apr 15, 2003 135.00 136.11 133.07 133.58 27,569 -1.42(-1.05%)
Apr 14, 2003 129.28 135.50 129.13 135.00 41,483 +5.97(+4.63%)
Apr 11, 2003 130.54 132.16 128.77 129.03 20,731 -1.52(-1.16%)
Apr 10, 2003 128.01 131.56 128.01 130.54 24,111 +2.78(+2.18%)
Apr 09, 2003 129.03 129.28 126.55 127.76 48,439 -1.26(-0.98%)
Apr 08, 2003 130.90 132.82 127.41 129.03 62,432 -2.88(-2.19%)
Apr 07, 2003 132.57 135.00 131.81 131.91 18,300 +2.23(+1.72%)
Apr 04, 2003 130.54 131.35 129.33 129.69 21,581 -1.21(-0.93%)
Apr 03, 2003 130.80 134.29 130.29 130.90 39,704 +1.37(+1.05%)
Apr 02, 2003 132.82 132.92 129.18 129.53 30,969 +0.00(+0.00%)
Apr 01, 2003 126.50 129.69 125.99 129.53 39,170 +3.49(+2.77%)
Mar 31, 2003 128.27 128.32 125.89 126.04 45,455 -2.28(-1.77%)
Mar 28, 2003 126.75 128.77 125.59 128.32 27,648 +2.07(+1.64%)
Mar 27, 2003 198.35 126.50 124.98 126.24 17,253 -72.10(-36.35%)
Mar 25, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 24, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 21, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 20, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 19, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 18, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 17, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 14, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 13, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 12, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 11, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 07, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 06, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 05, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 04, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Mar 03, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 28, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 27, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 26, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 25, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 24, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 21, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 20, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 19, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 18, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 14, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 13, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 12, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 11, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 10, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 07, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 06, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Feb 05, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 30, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 23, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 22, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 21, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 17, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 16, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 15, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 14, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 13, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 10, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 09, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 08, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 07, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jan 02, 2003 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 31, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 27, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 26, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 24, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 23, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 20, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 19, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 18, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 17, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 16, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 13, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 12, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 11, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 10, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 09, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 06, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 05, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 04, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 03, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Dec 02, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 27, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 26, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 25, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 22, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 21, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 20, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 19, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 18, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 15, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 14, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 13, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 12, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 11, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 08, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 07, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 06, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 05, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 04, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Nov 01, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 31, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 30, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 29, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 28, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 25, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 24, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 23, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 22, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 21, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 18, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 17, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 16, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 15, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 14, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 11, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 10, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 09, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 08, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 07, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 04, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 03, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 02, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Oct 01, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 30, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 27, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 26, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 25, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 24, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 23, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 20, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 19, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 18, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 17, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 16, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 13, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 12, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 11, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 10, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 09, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 06, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 05, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 04, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Sep 03, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 30, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 29, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 28, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 27, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 26, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 23, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 22, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 21, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 20, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 16, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 15, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 14, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 13, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 12, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 07, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 06, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 05, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 02, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Aug 01, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 31, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 30, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 29, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 26, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 25, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 24, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 23, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 22, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 19, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 17, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 12, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 11, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 10, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 09, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 08, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 05, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 04, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 03, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 02, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jul 01, 2002 198.35 198.35 198.35 198.35 0 +0.00(+0.00%)
Jun 28, 2002 199.11 199.56 197.84 198.35 239,076 -1.37(-0.68%)
Jun 27, 2002 199.61 200.17 197.64 199.71 17,786 +0.05(+0.03%)
Jun 26, 2002 199.41 200.57 197.84 199.66 18,953 -0.05(-0.03%)
Jun 25, 2002 199.81 201.13 199.66 199.71 31,384 -1.92(-0.95%)
Jun 21, 2002 199.31 201.64 199.31 201.64 33,597 +1.82(+0.91%)
Jun 20, 2002 199.06 200.37 199.06 199.81 25,020 -0.05(-0.03%)
Jun 19, 2002 199.87 200.62 198.60 199.87 30,593 -0.66(-0.33%)
Jun 18, 2002 199.97 201.08 199.87 200.52 24,249 -0.10(-0.05%)
Jun 17, 2002 199.61 200.62 199.61 200.62 17,589 +0.71(+0.35%)
Jun 14, 2002 199.61 200.62 198.85 199.92 52,688 +0.56(+0.28%)
Jun 12, 2002 198.70 200.12 198.70 199.36 30,712 +0.00(+0.00%)
Jun 11, 2002 198.90 199.61 198.09 199.36 38,736 +0.40(+0.20%)
Jun 10, 2002 198.85 199.56 198.35 198.96 30,178 -0.66(-0.33%)
Jun 07, 2002 199.87 200.37 198.45 199.61 20,138 -0.76(-0.38%)
Jun 06, 2002 201.79 202.34 199.46 200.37 22,154 -1.26(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.