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 (%)
Dec 31, 2009 107.66 106.36 106.36 106.36 34,124 -1.30(-1.21%)
Dec 30, 2009 106.56 108.07 106.56 107.66 25,741 +0.34(+0.32%)
Dec 29, 2009 108.07 108.48 106.56 107.31 29,480 -0.82(-0.76%)
Dec 28, 2009 108.48 108.82 106.22 108.13 25,602 +0.07(+0.06%)
Dec 24, 2009 109.43 110.05 107.55 108.07 18,144 -1.50(-1.37%)
Dec 23, 2009 106.90 110.39 106.90 109.57 46,846 +2.87(+2.69%)
Dec 22, 2009 108.48 108.48 105.61 106.70 40,078 -1.16(-1.08%)
Dec 21, 2009 106.56 108.68 105.88 107.86 34,696 +2.12(+2.00%)
Dec 18, 2009 107.45 107.45 104.44 105.74 293,309 -1.03(-0.96%)
Dec 17, 2009 108.20 109.64 105.88 106.77 71,041 -2.32(-2.13%)
Dec 16, 2009 108.20 110.05 107.45 109.09 61,409 +1.43(+1.33%)
Dec 15, 2009 106.43 108.54 105.13 107.66 80,744 +0.41(+0.38%)
Dec 14, 2009 104.99 107.38 104.93 107.25 40,417 +2.05(+1.95%)
Dec 11, 2009 103.76 106.43 101.85 105.20 122,955 +1.84(+1.79%)
Dec 10, 2009 106.22 107.31 103.08 103.35 115,912 -2.39(-2.26%)
Dec 09, 2009 106.08 106.22 103.97 105.74 55,760 -0.55(-0.51%)
Dec 08, 2009 107.79 108.34 105.33 106.29 83,745 -3.07(-2.81%)
Dec 07, 2009 109.09 110.18 108.34 109.36 34,951 +0.34(+0.31%)
Dec 04, 2009 108.20 111.21 107.31 109.02 44,298 +2.53(+2.37%)
Dec 03, 2009 108.82 109.43 106.36 106.50 63,139 -1.78(-1.64%)
Dec 02, 2009 107.72 110.59 107.72 108.27 39,084 +0.14(+0.13%)
Dec 01, 2009 108.20 109.30 106.70 108.13 56,665 +1.16(+1.09%)
Nov 30, 2009 106.70 107.31 103.97 106.97 72,052 -0.14(-0.13%)
Nov 27, 2009 105.81 108.27 105.40 107.11 28,428 -2.39(-2.18%)
Nov 25, 2009 109.30 110.05 108.61 109.50 54,915 +0.41(+0.38%)
Nov 24, 2009 111.48 111.48 108.07 109.09 40,489 -2.05(-1.84%)
Nov 23, 2009 111.75 113.73 110.39 111.14 32,140 +1.03(+0.93%)
Nov 20, 2009 109.02 110.80 108.07 110.11 61,313 +0.61(+0.56%)
Nov 19, 2009 111.21 111.21 108.68 109.50 56,947 -2.80(-2.49%)
Nov 18, 2009 111.00 112.64 110.59 112.30 47,150 +0.61(+0.55%)
Nov 17, 2009 110.94 112.23 109.84 111.69 131,172 +0.27(+0.25%)
Nov 16, 2009 110.18 112.37 110.18 111.41 46,807 +2.19(+2.00%)
Nov 13, 2009 108.00 110.59 107.04 109.23 40,957 +0.82(+0.76%)
Nov 12, 2009 110.94 112.23 107.72 108.41 48,149 -2.94(-2.64%)
Nov 11, 2009 112.92 114.42 110.66 111.34 39,408 -0.61(-0.55%)
Nov 10, 2009 110.53 112.92 110.53 111.96 80,896 +0.75(+0.68%)
Nov 09, 2009 111.28 112.23 109.09 111.21 83,873 +6.15(+5.85%)
Nov 06, 2009 104.09 106.49 103.31 105.06 65,851 -0.71(-0.68%)
Nov 05, 2009 106.03 106.81 104.54 105.77 214,991 +0.45(+0.43%)
Nov 04, 2009 107.01 108.31 104.54 105.32 135,470 -0.78(-0.73%)
Nov 03, 2009 104.86 106.36 103.76 106.10 153,254 +0.20(+0.18%)
Nov 02, 2009 106.55 106.88 102.20 105.90 132,110 +0.45(+0.43%)
Oct 30, 2009 107.66 108.50 102.98 105.45 157,472 -3.44(-3.16%)
Oct 29, 2009 101.29 109.80 98.44 108.89 180,272 +5.65(+5.47%)
Oct 28, 2009 106.10 106.49 102.33 103.24 88,978 -2.79(-2.63%)
Oct 27, 2009 106.36 108.89 105.58 106.03 58,712 +0.07(+0.06%)
Oct 26, 2009 107.40 110.90 103.57 105.97 133,397 -1.69(-1.57%)
Oct 23, 2009 107.66 108.44 107.20 107.66 68,276 -2.40(-2.18%)
Oct 22, 2009 108.57 111.10 106.75 110.06 80,430 +1.36(+1.25%)
Oct 21, 2009 109.28 113.89 108.63 108.70 147,630 -0.97(-0.89%)
Oct 20, 2009 108.11 110.58 107.98 109.67 113,720 +0.06(+0.06%)
Oct 19, 2009 107.33 109.86 105.71 109.61 84,442 +2.60(+2.43%)
Oct 16, 2009 106.68 107.92 104.02 107.01 61,706 -0.45(-0.42%)
Oct 15, 2009 106.42 107.66 105.52 107.46 70,812 +0.71(+0.67%)
Oct 14, 2009 107.72 107.72 105.90 106.75 46,348 +0.52(+0.49%)
Oct 13, 2009 106.29 106.94 105.45 106.23 59,853 -0.06(-0.06%)
Oct 12, 2009 104.35 107.79 102.72 106.29 100,053 +3.57(+3.48%)
Oct 09, 2009 102.98 104.15 101.42 102.72 67,702 -0.52(-0.50%)
Oct 08, 2009 104.02 106.20 102.66 103.24 110,498 -0.52(-0.50%)
Oct 07, 2009 103.83 104.86 102.07 103.76 72,136 -0.13(-0.13%)
Oct 06, 2009 100.58 104.34 99.09 103.89 150,679 +4.35(+4.37%)
Oct 05, 2009 98.11 100.42 97.01 99.54 55,581 +1.56(+1.59%)
Oct 02, 2009 98.70 98.76 96.68 97.98 66,314 -0.78(-0.79%)
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.