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 29, 2021 197.00 202.80 187.00 189.80 29,070 -4.00(-2.06%)
Jan 28, 2021 237.60 246.60 192.00 193.80 57,464 -44.80(-18.78%)
Jan 27, 2021 230.60 287.80 225.20 238.60 135,004 +2.60(+1.10%)
Jan 26, 2021 204.00 237.60 202.60 236.00 82,810 +34.40(+17.06%)
Jan 25, 2021 183.80 202.80 180.00 201.60 52,806 +17.00(+9.21%)
Jan 22, 2021 186.00 186.80 173.60 184.60 35,585 -1.00(-0.54%)
Jan 21, 2021 186.80 196.80 182.20 185.60 30,633 +5.20(+2.88%)
Jan 20, 2021 174.00 183.80 171.40 180.40 27,769 +6.40(+3.68%)
Jan 19, 2021 173.20 181.62 171.00 174.00 28,729 +2.60(+1.52%)
Jan 15, 2021 172.60 173.09 168.40 171.40 27,235 -3.40(-1.95%)
Jan 14, 2021 162.80 176.40 162.20 174.80 47,959 +13.60(+8.44%)
Jan 13, 2021 164.00 165.20 157.60 161.20 30,531 -2.40(-1.47%)
Jan 12, 2021 167.60 169.60 160.40 163.60 34,331 -4.20(-2.50%)
Jan 11, 2021 170.60 172.00 164.40 167.80 41,158 -4.20(-2.44%)
Jan 08, 2021 178.60 179.00 170.20 172.00 29,280 -6.80(-3.80%)
Jan 07, 2021 180.00 181.00 177.60 178.80 20,197 +2.20(+1.25%)
Jan 06, 2021 180.60 183.30 175.40 176.60 35,285 -0.80(-0.45%)
Jan 05, 2021 179.80 182.00 177.40 177.40 22,949 -1.60(-0.89%)
Jan 04, 2021 183.00 186.20 172.40 179.00 27,446 -4.80(-2.61%)
Dec 31, 2020 183.80 183.80 183.80 21,182 -0.80(-0.43%)
Dec 30, 2020 189.60 192.60 183.40 184.60 21,182 -3.00(-1.60%)
Dec 29, 2020 194.80 194.80 184.40 187.60 23,567 -4.80(-2.49%)
Dec 28, 2020 192.40 195.00 187.20 192.40 19,195 +2.80(+1.48%)
Dec 24, 2020 189.80 193.80 187.80 189.60 16,005 -1.00(-0.52%)
Dec 23, 2020 183.40 193.60 182.20 190.60 28,308 +7.20(+3.93%)
Dec 22, 2020 187.00 192.80 181.00 183.40 28,499 -1.80(-0.97%)
Dec 21, 2020 173.00 189.00 172.60 185.20 43,830 -2.80(-1.49%)
Dec 18, 2020 193.80 193.80 187.40 188.00 43,785 -6.00(-3.09%)
Dec 17, 2020 187.80 194.40 186.00 194.00 28,479 +6.20(+3.30%)
Dec 16, 2020 189.60 194.00 183.40 187.80 25,578 -0.60(-0.32%)
Dec 15, 2020 182.80 188.60 180.20 188.40 20,892 +7.20(+3.97%)
Dec 14, 2020 194.40 194.60 178.80 181.20 24,626 -7.60(-4.03%)
Dec 11, 2020 192.00 197.40 188.00 188.80 17,895 -6.20(-3.18%)
Dec 10, 2020 189.60 196.40 186.60 195.00 20,914 +3.60(+1.88%)
Dec 09, 2020 189.20 194.40 187.00 191.40 32,668 +5.40(+2.90%)
Dec 08, 2020 184.00 188.80 180.40 186.00 35,001 +1.60(+0.87%)
Dec 07, 2020 203.40 204.20 183.40 184.40 61,565 -18.80(-9.25%)
Dec 04, 2020 198.40 208.40 198.40 203.20 65,770 +7.20(+3.67%)
Dec 03, 2020 184.20 197.60 181.00 196.00 60,639 +14.00(+7.69%)
Dec 02, 2020 175.60 184.00 175.60 182.00 33,759 +6.40(+3.64%)
Dec 01, 2020 177.00 188.40 174.00 175.60 48,973 +5.80(+3.42%)
Nov 30, 2020 180.80 191.20 169.40 169.80 87,930 +1.20(+0.71%)
Nov 27, 2020 172.60 176.20 163.60 168.60 11,130 -4.20(-2.43%)
Nov 25, 2020 177.80 178.80 165.60 172.80 33,795 -7.20(-4.00%)
Nov 24, 2020 167.60 181.20 165.00 180.00 58,403 +17.80(+10.97%)
Nov 23, 2020 149.80 164.00 149.20 162.20 47,376 +15.80(+10.79%)
Nov 20, 2020 141.80 148.20 140.40 146.40 26,795 +2.40(+1.67%)
Nov 19, 2020 138.00 148.20 136.60 144.00 20,920 +6.20(+4.50%)
Nov 18, 2020 140.20 146.00 136.80 137.80 32,962 +0.40(+0.29%)
Nov 17, 2020 132.20 139.20 130.00 137.40 28,679 +3.00(+2.23%)
Nov 16, 2020 133.40 136.20 129.00 134.40 36,070 +8.80(+7.01%)
Nov 13, 2020 123.00 127.58 121.80 125.60 17,920 +3.80(+3.12%)
Nov 12, 2020 125.60 129.60 120.00 121.80 16,466 -7.00(-5.43%)
Nov 11, 2020 131.40 138.00 126.20 128.80 21,806 -0.80(-0.62%)
Nov 10, 2020 130.60 131.00 121.60 129.60 33,593 +0.00(+0.00%)
Nov 09, 2020 135.40 138.80 124.00 129.60 56,806 +21.40(+19.78%)
Nov 06, 2020 110.80 111.60 105.00 108.20 18,105 -1.60(-1.46%)
Nov 05, 2020 105.40 110.60 105.40 109.80 22,735 +4.60(+4.37%)
Nov 04, 2020 102.00 108.00 99.80 105.20 17,642 +0.00(+0.00%)
Nov 03, 2020 104.00 115.60 104.00 105.20 26,051 +2.80(+2.73%)
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.