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 (%)
Mar 31, 2021 247.80 256.20 245.60 251.20 10,120 +4.00(+1.62%)
Mar 30, 2021 247.40 251.40 239.20 247.20 11,815 -0.20(-0.08%)
Mar 29, 2021 250.80 263.00 246.60 247.40 15,052 -6.60(-2.60%)
Mar 26, 2021 252.60 260.80 244.00 254.00 12,955 +7.80(+3.17%)
Mar 25, 2021 231.00 252.00 230.60 246.20 15,145 +12.20(+5.21%)
Mar 24, 2021 246.40 253.20 233.60 234.00 13,074 -7.80(-3.23%)
Mar 23, 2021 244.40 250.60 240.40 241.80 10,401 -8.20(-3.28%)
Mar 22, 2021 264.20 264.20 246.40 250.00 12,238 -15.00(-5.66%)
Mar 19, 2021 246.00 265.20 239.00 265.00 30,085 +19.40(+7.90%)
Mar 18, 2021 257.60 261.40 244.00 245.60 14,356 -11.00(-4.29%)
Mar 17, 2021 250.00 259.80 242.60 256.60 10,909 +5.40(+2.15%)
Mar 16, 2021 272.00 272.20 251.00 251.20 20,264 -22.40(-8.19%)
Mar 15, 2021 272.80 278.40 263.00 273.60 18,877 +4.60(+1.71%)
Mar 12, 2021 256.80 271.00 250.80 269.00 20,400 +11.60(+4.51%)
Mar 11, 2021 249.80 259.60 246.60 257.40 15,553 +8.00(+3.21%)
Mar 10, 2021 250.60 255.00 242.20 249.40 16,142 +3.80(+1.55%)
Mar 09, 2021 260.00 260.00 243.80 245.60 13,700 -8.60(-3.38%)
Mar 08, 2021 235.00 260.80 235.00 254.20 16,903 +21.60(+9.29%)
Mar 05, 2021 245.80 255.00 217.00 232.60 24,225 -14.60(-5.91%)
Mar 04, 2021 268.80 270.20 237.40 247.20 25,711 -20.80(-7.76%)
Mar 03, 2021 254.40 275.00 244.40 268.00 18,449 +16.00(+6.35%)
Mar 02, 2021 251.20 259.20 250.20 252.00 12,831 -0.40(-0.16%)
Mar 01, 2021 242.00 258.20 238.20 252.40 19,311 +17.40(+7.40%)
Feb 26, 2021 246.40 256.20 231.20 235.00 22,500 -11.40(-4.63%)
Feb 25, 2021 252.80 259.00 240.20 246.40 23,390 -6.40(-2.53%)
Feb 24, 2021 219.80 254.00 219.80 252.80 33,847 +34.40(+15.75%)
Feb 23, 2021 216.80 221.40 208.00 218.40 13,645 +2.00(+0.92%)
Feb 22, 2021 206.60 224.60 205.00 216.40 17,556 +6.40(+3.05%)
Feb 19, 2021 207.60 213.40 206.40 210.00 14,085 +4.00(+1.94%)
Feb 18, 2021 209.00 211.00 205.00 206.00 9,884 -4.80(-2.28%)
Feb 17, 2021 203.40 213.40 200.80 210.80 10,976 +4.60(+2.23%)
Feb 16, 2021 212.80 213.96 200.60 206.20 14,656 -5.00(-2.37%)
Feb 12, 2021 209.00 213.40 206.80 211.20 9,020 +1.60(+0.76%)
Feb 11, 2021 212.80 215.80 205.80 209.60 12,333 -2.40(-1.13%)
Feb 10, 2021 213.20 216.20 204.00 212.00 17,124 +1.40(+0.66%)
Feb 09, 2021 211.00 217.40 204.20 210.60 27,756 -0.80(-0.38%)
Feb 08, 2021 206.80 215.80 205.00 211.40 23,765 +8.20(+4.04%)
Feb 05, 2021 207.20 208.40 195.40 203.20 14,910 -0.80(-0.39%)
Feb 04, 2021 182.20 207.80 166.80 204.00 67,116 +11.60(+6.03%)
Feb 03, 2021 191.20 198.60 189.20 192.40 23,409 +3.20(+1.69%)
Feb 02, 2021 204.60 205.00 188.40 189.20 18,993 -11.60(-5.78%)
Feb 01, 2021 206.20 206.20 183.40 200.80 33,277 +11.00(+5.80%)
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%)
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.