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 (%)
Nov 29, 2013 322.80 323.00 318.80 319.80 5,869 -2.60(-0.81%)
Nov 27, 2013 320.00 322.40 318.80 322.40 7,930 +2.60(+0.81%)
Nov 26, 2013 320.80 321.60 318.00 319.80 13,213 -0.60(-0.19%)
Nov 25, 2013 318.00 322.20 315.80 320.40 8,527 +2.80(+0.88%)
Nov 22, 2013 318.20 320.40 316.40 317.60 14,353 -0.60(-0.19%)
Nov 21, 2013 315.00 318.80 314.40 318.20 12,743 +3.80(+1.21%)
Nov 20, 2013 313.00 315.40 311.80 314.40 11,844 +2.20(+0.70%)
Nov 19, 2013 314.20 315.40 310.20 312.20 10,433 -2.60(-0.83%)
Nov 18, 2013 317.40 318.40 313.40 314.80 7,612 -1.00(-0.32%)
Nov 15, 2013 315.60 316.80 314.00 315.80 9,389 -0.40(-0.13%)
Nov 14, 2013 314.60 318.20 313.02 316.20 15,197 +1.20(+0.38%)
Nov 13, 2013 309.60 315.40 309.60 315.00 18,393 +3.00(+0.96%)
Nov 12, 2013 309.80 313.00 308.40 312.00 19,398 +2.00(+0.65%)
Nov 11, 2013 306.40 311.00 305.20 310.00 20,186 +2.40(+0.78%)
Nov 08, 2013 301.80 308.20 301.80 307.60 27,571 +5.60(+1.85%)
Nov 07, 2013 307.00 311.40 302.00 302.00 22,412 -3.20(-1.05%)
Nov 06, 2013 297.60 307.40 297.20 305.20 32,551 +10.20(+3.46%)
Nov 05, 2013 285.40 298.94 285.40 295.00 71,212 +11.00(+3.87%)
Nov 04, 2013 287.60 287.60 283.60 284.00 17,482 -3.00(-1.05%)
Nov 01, 2013 288.20 290.80 283.00 287.00 40,997 +21.00(+7.89%)
Oct 31, 2013 268.02 268.20 261.60 266.00 32,081 -2.57(-0.96%)
Oct 30, 2013 272.42 273.52 267.83 268.57 19,369 -3.49(-1.28%)
Oct 29, 2013 271.50 275.17 269.30 272.05 18,813 +0.55(+0.20%)
Oct 28, 2013 270.77 272.05 268.94 271.50 14,969 +0.18(+0.07%)
Oct 25, 2013 271.69 271.69 270.04 271.32 7,773 +0.73(+0.27%)
Oct 24, 2013 269.67 272.24 269.49 270.59 20,452 +1.10(+0.41%)
Oct 23, 2013 273.34 275.36 269.49 269.49 13,628 -4.95(-1.80%)
Oct 22, 2013 274.44 276.46 273.34 274.44 9,888 +0.37(+0.13%)
Oct 21, 2013 273.70 275.17 272.05 274.07 15,880 +0.18(+0.07%)
Oct 18, 2013 273.15 276.82 269.85 273.89 39,405 +3.30(+1.22%)
Oct 17, 2013 266.18 271.69 264.53 270.59 26,023 +2.75(+1.03%)
Oct 16, 2013 268.75 271.69 267.65 267.83 12,254 +0.18(+0.07%)
Oct 15, 2013 270.04 272.24 266.37 267.65 16,218 -3.85(-1.42%)
Oct 14, 2013 270.40 272.97 270.40 271.50 8,492 -0.55(-0.20%)
Oct 11, 2013 271.32 272.79 269.12 272.05 14,731 +0.37(+0.14%)
Oct 10, 2013 267.28 272.05 267.10 271.69 22,107 +7.16(+2.70%)
Oct 09, 2013 263.62 266.73 263.43 264.53 22,002 +1.28(+0.49%)
Oct 08, 2013 266.92 267.10 261.60 263.25 30,174 -3.12(-1.17%)
Oct 07, 2013 263.80 267.83 262.88 266.37 21,368 +0.55(+0.21%)
Oct 04, 2013 264.90 267.28 264.17 265.82 11,119 +0.92(+0.35%)
Oct 03, 2013 268.75 268.75 264.23 264.90 29,627 -4.77(-1.77%)
Oct 02, 2013 269.30 270.77 268.57 269.67 15,648 -1.28(-0.47%)
Oct 01, 2013 268.94 272.79 268.94 270.95 33,106 +1.65(+0.61%)
Sep 30, 2013 272.60 272.79 269.12 269.30 31,916 -5.69(-2.07%)
Sep 27, 2013 271.14 276.09 270.04 274.99 30,844 +2.38(+0.87%)
Sep 26, 2013 274.25 276.27 271.87 272.60 24,263 -0.73(-0.27%)
Sep 25, 2013 268.20 274.81 268.20 273.34 31,624 +4.95(+1.85%)
Sep 24, 2013 267.28 269.76 266.00 268.38 32,391 +1.83(+0.69%)
Sep 23, 2013 269.49 271.32 266.55 266.55 37,088 -2.94(-1.09%)
Sep 20, 2013 272.60 273.32 269.30 269.49 86,837 -2.20(-0.81%)
Sep 19, 2013 272.42 274.07 270.95 271.69 24,310 -0.55(-0.20%)
Sep 18, 2013 274.44 276.82 270.77 272.24 107,304 -2.38(-0.87%)
Sep 17, 2013 274.44 276.64 271.60 274.62 84,251 -0.55(-0.20%)
Sep 16, 2013 284.89 285.08 274.44 275.17 55,951 -6.42(-2.28%)
Sep 13, 2013 285.45 285.45 281.59 281.59 18,419 -2.20(-0.78%)
Sep 12, 2013 285.08 285.45 283.61 283.79 12,108 -1.29(-0.45%)
Sep 11, 2013 283.98 285.81 283.24 285.08 34,403 +0.92(+0.32%)
Sep 10, 2013 287.28 288.82 282.51 284.16 19,205 -2.02(-0.71%)
Sep 09, 2013 285.26 287.28 282.88 286.18 14,115 +2.57(+0.91%)
Sep 06, 2013 287.65 287.65 281.04 283.61 48,872 -2.20(-0.77%)
Sep 05, 2013 288.20 289.67 284.16 285.81 14,840 -1.28(-0.45%)
Sep 04, 2013 288.20 289.85 285.63 287.10 33,626 -0.92(-0.32%)
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.