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 (%)
Dec 31, 2019 358.00 362.90 357.20 357.40 13,650 -2.20(-0.61%)
Dec 30, 2019 358.60 361.60 355.80 359.60 6,853 +0.60(+0.17%)
Dec 27, 2019 359.80 362.00 356.40 359.00 9,655 +0.40(+0.11%)
Dec 26, 2019 359.80 359.80 352.40 358.60 13,674 +0.40(+0.11%)
Dec 24, 2019 354.00 361.40 354.00 358.20 5,350 +5.80(+1.65%)
Dec 23, 2019 353.00 354.40 344.20 352.40 15,907 +2.80(+0.80%)
Dec 20, 2019 353.20 358.20 342.40 349.60 77,445 -3.40(-0.96%)
Dec 19, 2019 345.00 356.80 340.20 353.00 16,989 +8.80(+2.56%)
Dec 18, 2019 346.00 346.00 340.60 344.20 10,411 -0.80(-0.23%)
Dec 17, 2019 341.80 346.80 337.60 345.00 10,534 +4.60(+1.35%)
Dec 16, 2019 352.80 354.60 339.20 340.40 13,842 -10.80(-3.08%)
Dec 13, 2019 348.40 354.00 340.20 351.20 14,110 +3.40(+0.98%)
Dec 12, 2019 343.20 351.00 340.80 347.80 14,830 +4.20(+1.22%)
Dec 11, 2019 341.80 346.20 338.80 343.60 10,440 +3.40(+1.00%)
Dec 10, 2019 337.20 343.40 336.20 340.20 14,383 +0.40(+0.12%)
Dec 09, 2019 340.00 342.40 336.20 339.80 18,170 -0.20(-0.06%)
Dec 06, 2019 333.60 344.40 331.20 340.00 15,060 +10.60(+3.22%)
Dec 05, 2019 331.40 333.40 326.80 329.40 12,846 +3.40(+1.04%)
Dec 04, 2019 327.40 331.20 322.00 326.00 15,150 -0.60(-0.18%)
Dec 03, 2019 327.00 327.20 316.40 326.60 19,083 -3.00(-0.91%)
Dec 02, 2019 322.60 332.60 320.40 329.60 14,003 +7.00(+2.17%)
Nov 29, 2019 319.60 326.00 316.20 322.60 4,530 +2.20(+0.69%)
Nov 27, 2019 322.40 327.00 318.80 320.40 8,120 -1.00(-0.31%)
Nov 26, 2019 317.20 322.80 314.20 321.40 12,756 +3.60(+1.13%)
Nov 25, 2019 312.00 318.80 310.40 317.80 10,316 +6.60(+2.12%)
Nov 22, 2019 314.20 314.20 307.20 311.20 6,920 +0.00(+0.00%)
Nov 21, 2019 322.40 322.40 309.80 311.20 13,402 -11.40(-3.53%)
Nov 20, 2019 322.80 323.60 314.80 322.60 14,844 -1.60(-0.49%)
Nov 19, 2019 323.00 325.80 317.60 324.20 13,808 +0.00(+0.00%)
Nov 18, 2019 324.00 326.20 318.40 324.20 7,637 -1.00(-0.31%)
Nov 15, 2019 333.20 336.80 322.20 325.20 13,790 -6.20(-1.87%)
Nov 14, 2019 334.20 342.40 330.40 331.40 14,086 -3.20(-0.96%)
Nov 13, 2019 334.80 335.40 326.60 334.60 17,691 -3.80(-1.12%)
Nov 12, 2019 348.00 348.00 332.80 338.40 22,116 -8.60(-2.48%)
Nov 11, 2019 365.60 367.00 337.40 347.00 27,831 -23.00(-6.22%)
Nov 08, 2019 370.80 373.00 365.80 370.00 16,170 -1.00(-0.27%)
Nov 07, 2019 364.40 371.20 361.20 371.00 19,761 +10.40(+2.88%)
Nov 06, 2019 376.60 378.76 357.40 360.60 30,734 -19.20(-5.06%)
Nov 05, 2019 404.60 404.60 376.60 379.80 22,222 -23.80(-5.90%)
Nov 04, 2019 406.40 406.40 395.00 403.60 27,854 -0.80(-0.20%)
Nov 01, 2019 414.00 418.20 399.30 404.40 19,565 -7.60(-1.84%)
Oct 31, 2019 424.60 424.60 396.40 412.00 25,560 -12.00(-2.83%)
Oct 30, 2019 440.40 445.80 422.10 424.00 29,067 -19.60(-4.42%)
Oct 29, 2019 450.00 450.00 412.25 443.60 40,572 -17.00(-3.69%)
Oct 28, 2019 453.80 465.40 451.00 460.60 14,208 +7.40(+1.63%)
Oct 25, 2019 452.80 457.20 449.80 453.20 10,080 -0.40(-0.09%)
Oct 24, 2019 453.80 456.10 446.80 453.60 12,610 +1.40(+0.31%)
Oct 23, 2019 447.60 459.60 440.81 452.20 21,118 +6.60(+1.48%)
Oct 22, 2019 429.60 448.60 428.50 445.60 18,285 +16.00(+3.72%)
Oct 21, 2019 420.00 432.20 420.00 429.60 11,393 +12.20(+2.92%)
Oct 18, 2019 411.20 418.80 410.40 417.40 8,770 +4.40(+1.07%)
Oct 17, 2019 404.80 414.20 401.80 413.00 12,199 +10.00(+2.48%)
Oct 16, 2019 398.20 406.00 396.60 403.00 7,601 +3.00(+0.75%)
Oct 15, 2019 393.60 400.60 391.00 400.00 10,494 +6.60(+1.68%)
Oct 14, 2019 399.00 401.40 391.20 393.40 12,481 -8.80(-2.19%)
Oct 11, 2019 402.40 406.90 397.60 402.20 13,100 +4.80(+1.21%)
Oct 10, 2019 399.00 407.00 396.60 397.40 14,460 -2.20(-0.55%)
Oct 09, 2019 401.20 402.60 394.60 399.60 10,700 -0.20(-0.05%)
Oct 08, 2019 401.60 403.40 397.80 399.80 18,123 -5.40(-1.33%)
Oct 07, 2019 414.60 414.60 404.60 405.20 15,835 -4.00(-0.98%)
Oct 04, 2019 405.80 410.00 402.34 409.20 10,175 +3.40(+0.84%)
Oct 03, 2019 403.60 409.60 398.80 405.80 8,114 +0.00(+0.00%)
Oct 02, 2019 402.00 408.50 399.80 405.80 8,250 +1.00(+0.25%)
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.