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 (%)
Aug 31, 2018 427.80 427.80 427.80 0 -1.80(-0.42%)
Aug 30, 2018 428.60 432.40 426.20 429.60 12,106 +1.00(+0.23%)
Aug 29, 2018 430.00 430.40 426.40 428.60 15,020 -1.40(-0.33%)
Aug 28, 2018 429.20 434.20 429.20 430.00 11,367 +2.40(+0.56%)
Aug 27, 2018 427.80 432.00 411.40 427.60 22,049 -0.40(-0.09%)
Aug 24, 2018 424.80 430.40 423.80 428.00 28,970 +5.20(+1.23%)
Aug 23, 2018 428.80 434.20 422.40 422.80 31,316 -3.20(-0.75%)
Aug 22, 2018 417.20 448.00 417.20 426.00 41,607 +14.20(+3.45%)
Aug 21, 2018 419.60 443.80 395.02 411.80 73,019 +51.80(+14.39%)
Aug 20, 2018 362.80 367.20 358.40 360.00 11,444 -1.80(-0.50%)
Aug 17, 2018 363.40 365.20 361.20 361.80 7,540 -3.20(-0.88%)
Aug 16, 2018 367.00 369.38 362.40 365.00 7,995 -0.60(-0.16%)
Aug 15, 2018 363.80 366.80 359.40 365.60 7,342 +0.00(+0.00%)
Aug 14, 2018 353.60 365.80 352.00 365.60 5,833 +12.60(+3.57%)
Aug 13, 2018 349.40 353.20 347.40 353.00 7,196 +3.60(+1.03%)
Aug 10, 2018 351.00 353.60 348.20 349.40 7,305 -4.00(-1.13%)
Aug 09, 2018 354.60 358.80 352.40 353.40 5,749 -0.80(-0.23%)
Aug 08, 2018 353.40 356.80 352.00 354.20 8,828 +0.00(+0.00%)
Aug 07, 2018 354.80 356.20 352.40 354.20 6,804 +0.60(+0.17%)
Aug 06, 2018 352.20 355.40 352.00 353.60 5,764 +1.00(+0.28%)
Aug 03, 2018 353.20 355.40 350.40 352.60 6,480 -1.80(-0.51%)
Aug 02, 2018 346.80 355.60 346.00 354.40 5,485 +5.60(+1.61%)
Aug 01, 2018 349.20 350.00 341.00 348.80 6,994 -0.40(-0.11%)
Jul 31, 2018 348.80 350.80 345.00 349.20 7,365 +2.40(+0.69%)
Jul 30, 2018 348.40 355.40 346.60 346.80 4,890 -2.00(-0.57%)
Jul 27, 2018 355.60 356.60 347.20 348.80 4,895 -6.60(-1.86%)
Jul 26, 2018 355.20 358.40 353.40 355.40 5,927 -0.40(-0.11%)
Jul 25, 2018 354.60 356.30 347.60 355.80 5,178 +1.40(+0.40%)
Jul 24, 2018 356.40 356.40 352.80 354.40 5,736 +0.00(+0.00%)
Jul 23, 2018 355.20 358.87 353.60 354.40 6,098 -1.40(-0.39%)
Jul 20, 2018 356.60 357.20 354.40 355.80 5,468 -0.60(-0.17%)
Jul 19, 2018 352.00 357.40 352.00 356.40 6,865 +3.80(+1.08%)
Jul 18, 2018 353.20 355.20 349.30 352.60 5,191 -0.80(-0.23%)
Jul 17, 2018 353.00 356.60 352.50 353.40 4,800 +0.60(+0.17%)
Jul 16, 2018 352.20 353.70 348.20 352.80 5,660 +1.80(+0.51%)
Jul 13, 2018 350.00 355.40 350.00 351.00 5,898 +1.20(+0.34%)
Jul 12, 2018 350.20 350.80 347.40 349.80 6,760 +1.40(+0.40%)
Jul 11, 2018 342.80 351.40 340.40 348.40 8,260 +5.00(+1.46%)
Jul 10, 2018 343.40 346.00 341.00 343.40 10,365 +0.20(+0.06%)
Jul 09, 2018 338.60 345.46 338.00 343.20 8,729 +6.20(+1.84%)
Jul 06, 2018 340.00 344.00 335.80 337.00 2,672 -2.60(-0.77%)
Jul 05, 2018 339.40 340.20 335.60 339.60 3,207 +2.20(+0.65%)
Jul 03, 2018 337.40 337.40 337.40 0 +1.20(+0.36%)
Jul 02, 2018 330.40 336.20 327.40 336.20 5,655 +5.40(+1.63%)
Jun 29, 2018 331.00 332.80 328.00 330.80 6,776 -0.20(-0.06%)
Jun 28, 2018 330.00 333.40 327.80 331.00 5,848 -0.40(-0.12%)
Jun 27, 2018 340.20 344.60 331.20 331.40 4,062 -8.80(-2.59%)
Jun 26, 2018 335.80 345.00 331.00 340.20 23,858 +5.60(+1.67%)
Jun 25, 2018 343.60 344.00 332.40 334.60 8,210 -8.60(-2.51%)
Jun 22, 2018 354.80 354.80 342.60 343.20 16,373 -10.00(-2.83%)
Jun 21, 2018 361.20 362.80 352.40 353.20 7,179 -8.40(-2.32%)
Jun 20, 2018 367.80 372.60 361.40 361.60 10,151 -4.00(-1.09%)
Jun 19, 2018 357.40 366.80 357.40 365.60 9,173 +5.60(+1.56%)
Jun 18, 2018 354.80 362.20 353.20 360.00 13,226 +5.20(+1.47%)
Jun 15, 2018 356.20 349.80 354.80 21,540 +5.00(+1.43%)
Jun 14, 2018 345.00 350.40 342.00 349.80 10,376 +5.80(+1.69%)
Jun 13, 2018 347.20 348.10 342.00 344.00 11,057 -3.20(-0.92%)
Jun 12, 2018 351.20 352.30 346.80 347.20 7,745 -4.00(-1.14%)
Jun 11, 2018 350.20 352.60 349.80 351.20 8,844 +1.00(+0.29%)
Jun 08, 2018 353.20 355.80 350.20 350.20 8,340 -2.20(-0.62%)
Jun 07, 2018 351.20 354.60 350.40 352.40 6,078 +1.40(+0.40%)
Jun 06, 2018 353.40 351.00 10,082 +1.80(+0.52%)
Jun 05, 2018 347.80 349.40 345.80 349.20 10,473 +1.40(+0.40%)
Jun 04, 2018 347.80 349.40 346.00 347.80 9,586 +1.80(+0.52%)
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.