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 (%)
Jan 30, 2015 302.60 317.00 300.15 315.00 43,127 +7.40(+2.41%)
Jan 29, 2015 300.00 309.80 294.00 307.60 30,546 -14.00(-4.35%)
Jan 28, 2015 329.40 331.80 320.20 321.60 13,420 -6.00(-1.83%)
Jan 27, 2015 327.80 331.20 327.00 327.60 8,723 -3.20(-0.97%)
Jan 26, 2015 331.20 334.00 326.80 330.80 8,267 -1.20(-0.36%)
Jan 23, 2015 330.40 332.60 323.20 332.00 9,517 +2.80(+0.85%)
Jan 22, 2015 311.80 329.40 309.40 329.20 8,841 +17.80(+5.72%)
Jan 21, 2015 316.40 318.60 308.60 311.40 12,675 -6.60(-2.08%)
Jan 20, 2015 329.00 331.40 317.80 318.00 11,849 -10.00(-3.05%)
Jan 16, 2015 322.60 328.40 322.00 328.00 9,075 +4.00(+1.23%)
Jan 15, 2015 340.20 340.20 323.80 324.00 12,983 -16.00(-4.71%)
Jan 14, 2015 337.40 343.00 334.60 340.00 10,141 -0.40(-0.12%)
Jan 13, 2015 344.80 348.20 338.40 340.40 8,918 -0.80(-0.23%)
Jan 12, 2015 342.60 345.00 337.20 341.20 10,338 -1.00(-0.29%)
Jan 09, 2015 341.80 343.40 338.60 342.20 29,483 +1.20(+0.35%)
Jan 08, 2015 336.80 342.80 334.40 341.00 42,210 +7.00(+2.10%)
Jan 07, 2015 329.00 334.00 327.00 334.00 24,834 +7.60(+2.33%)
Jan 06, 2015 327.00 328.60 320.20 326.40 22,150 +0.40(+0.12%)
Jan 05, 2015 331.80 335.00 325.60 326.00 15,951 -8.40(-2.51%)
Jan 02, 2015 337.00 338.80 330.00 334.40 12,847 -0.80(-0.24%)
Dec 31, 2014 337.00 335.20 335.20 335.20 8,535 -1.20(-0.36%)
Dec 30, 2014 336.80 341.00 335.00 336.40 9,313 -0.80(-0.24%)
Dec 29, 2014 334.20 338.00 333.20 337.20 11,738 +2.40(+0.72%)
Dec 26, 2014 336.00 338.40 332.80 334.80 5,738 -1.20(-0.36%)
Dec 24, 2014 338.00 336.00 336.00 336.00 5,290 -2.00(-0.59%)
Dec 23, 2014 334.20 340.20 333.60 338.00 23,556 +3.80(+1.14%)
Dec 22, 2014 331.80 336.60 331.20 334.20 28,295 +2.00(+0.60%)
Dec 19, 2014 341.00 342.00 331.80 332.20 37,234 -10.00(-2.92%)
Dec 18, 2014 337.20 343.00 337.20 342.20 61,093 +12.20(+3.70%)
Dec 17, 2014 323.40 331.10 321.60 330.00 29,901 +7.20(+2.23%)
Dec 16, 2014 328.00 331.80 322.60 322.80 19,658 -5.20(-1.59%)
Dec 15, 2014 343.00 348.80 326.80 328.00 14,274 -14.80(-4.32%)
Dec 12, 2014 342.20 346.00 340.80 342.80 14,416 -2.60(-0.75%)
Dec 11, 2014 337.20 350.00 336.80 345.40 18,352 +10.00(+2.98%)
Dec 10, 2014 345.80 347.60 333.60 335.40 15,326 -12.40(-3.57%)
Dec 09, 2014 334.80 348.20 331.60 347.80 35,034 +9.40(+2.78%)
Dec 08, 2014 340.00 345.00 335.80 338.40 16,256 -2.00(-0.59%)
Dec 05, 2014 333.00 341.00 330.40 340.40 12,410 +7.60(+2.28%)
Dec 04, 2014 328.80 335.40 326.90 332.80 19,024 +4.00(+1.22%)
Dec 03, 2014 325.60 330.10 323.70 328.80 10,475 +3.00(+0.92%)
Dec 02, 2014 323.40 330.40 322.60 325.80 11,572 +3.40(+1.05%)
Dec 01, 2014 330.40 330.60 321.60 322.40 13,417 -8.40(-2.54%)
Nov 28, 2014 332.20 336.40 329.20 330.80 6,543 -0.80(-0.24%)
Nov 26, 2014 334.00 331.60 331.60 331.60 8,800 -3.60(-1.07%)
Nov 25, 2014 334.80 336.80 329.20 335.20 14,218 +1.60(+0.48%)
Nov 24, 2014 334.20 335.80 331.00 333.60 12,731 -0.20(-0.06%)
Nov 21, 2014 342.60 343.40 333.00 333.80 10,919 -5.40(-1.59%)
Nov 20, 2014 333.80 339.20 332.60 339.20 10,960 +5.00(+1.50%)
Nov 19, 2014 345.00 345.00 329.00 334.20 21,763 -11.60(-3.35%)
Nov 18, 2014 344.00 347.70 338.60 345.80 16,480 +2.00(+0.58%)
Nov 17, 2014 350.00 350.00 342.20 343.80 16,686 -6.20(-1.77%)
Nov 14, 2014 348.40 352.60 345.40 350.00 20,807 +1.20(+0.34%)
Nov 13, 2014 347.60 352.60 345.60 348.80 16,456 +1.20(+0.35%)
Nov 12, 2014 345.00 355.20 345.00 347.60 27,463 +0.60(+0.17%)
Nov 11, 2014 345.40 349.70 344.20 347.00 18,314 +2.60(+0.75%)
Nov 10, 2014 336.40 345.00 336.00 344.40 18,377 +8.60(+2.56%)
Nov 07, 2014 330.80 339.98 330.80 335.80 26,568 +3.80(+1.14%)
Nov 06, 2014 321.20 335.40 321.20 332.00 26,210 +10.20(+3.17%)
Nov 05, 2014 325.00 327.15 315.30 321.80 20,287 -0.60(-0.19%)
Nov 04, 2014 320.20 339.80 320.00 322.40 45,402 -6.40(-1.95%)
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.