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 (%)
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%)
Jun 05, 2002 202.04 202.40 201.43 201.64 39,032 -0.96(-0.47%)
May 31, 2002 201.38 202.85 200.93 202.60 70,159 +0.30(+0.15%)
May 28, 2002 201.23 202.29 200.88 202.29 27,806 +0.51(+0.25%)
May 27, 2002 201.64 202.40 201.13 201.79 16,423 +0.00(+0.00%)
May 24, 2002 201.64 202.40 201.13 201.79 16,087 -0.91(-0.45%)
May 23, 2002 200.98 202.70 200.93 202.70 20,059 +1.37(+0.68%)
May 22, 2002 201.13 202.29 200.98 201.33 22,372 -0.81(-0.40%)
May 21, 2002 199.87 202.14 199.87 202.14 24,130 +1.62(+0.81%)
May 20, 2002 200.37 201.99 200.12 200.52 15,909 -0.35(-0.18%)
May 17, 2002 201.53 201.53 199.87 200.88 12,075 -0.15(-0.08%)
May 16, 2002 201.13 201.59 200.88 201.03 19,447 -0.35(-0.18%)
May 15, 2002 200.62 201.53 200.62 201.38 9,881 +0.00(+0.00%)
May 14, 2002 199.61 201.38 199.61 201.38 10,276 +0.96(+0.48%)
May 13, 2002 200.37 200.68 200.17 200.42 13,755 +0.05(+0.03%)
May 10, 2002 201.13 201.13 200.22 200.37 11,462 -0.91(-0.45%)
May 09, 2002 202.40 203.91 201.28 201.28 23,795 -1.11(-0.55%)
May 08, 2002 201.38 202.40 201.38 202.40 18,083 +1.01(+0.50%)
May 07, 2002 200.37 202.14 200.37 201.38 18,715 +0.00(+0.00%)
May 06, 2002 201.08 201.38 200.37 201.38 8,774 +0.30(+0.15%)
May 03, 2002 200.83 201.08 200.12 201.08 13,142 +0.25(+0.13%)
May 02, 2002 200.37 201.13 200.17 200.83 15,613 -0.30(-0.15%)
May 01, 2002 200.22 201.59 199.66 201.13 21,028 +0.35(+0.18%)
Apr 30, 2002 200.37 200.78 200.07 200.78 22,095 +0.41(+0.20%)
Apr 29, 2002 199.92 200.37 199.51 200.37 12,905 +0.30(+0.15%)
Apr 26, 2002 200.17 200.62 199.92 200.07 14,446 -0.10(-0.05%)
Apr 25, 2002 200.83 200.88 199.92 200.17 17,213 -0.45(-0.23%)
Apr 24, 2002 200.07 200.83 200.02 200.62 16,897 +0.66(+0.33%)
Apr 23, 2002 200.12 200.12 199.76 199.97 8,774 -0.15(-0.08%)
Apr 22, 2002 200.32 200.37 199.66 200.12 14,723 -0.20(-0.10%)
Apr 19, 2002 199.87 200.37 199.87 200.32 7,865 +0.05(+0.03%)
Apr 18, 2002 200.02 200.37 199.92 200.27 11,937 +0.00(+0.00%)
Apr 17, 2002 199.87 200.52 199.61 200.27 14,901 -0.10(-0.05%)
Apr 16, 2002 199.46 200.37 199.36 200.37 15,118 +0.51(+0.25%)
Apr 15, 2002 199.87 200.27 199.41 199.87 14,624 -1.01(-0.50%)
Apr 12, 2002 199.66 200.88 198.85 200.88 16,798 +1.21(+0.61%)
Apr 11, 2002 199.11 200.12 199.11 199.66 13,439 +0.10(+0.05%)
Apr 10, 2002 198.60 199.56 198.55 199.56 23,557 +1.16(+0.59%)
Apr 09, 2002 198.09 198.75 198.09 198.40 21,423 +0.30(+0.15%)
Apr 08, 2002 198.09 198.45 197.89 198.09 32,925 -0.15(-0.08%)
Apr 05, 2002 198.35 199.00 198.25 198.25 5,296 -0.35(-0.18%)
Apr 04, 2002 197.59 199.11 197.59 198.60 15,533 +0.51(+0.26%)
Apr 03, 2002 197.59 198.50 197.59 198.09 14,822 -0.15(-0.08%)
Apr 02, 2002 198.20 198.55 198.09 198.25 47,431 +0.05(+0.03%)
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.