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 (%)
Jun 29, 2018 331.00 332.80 328.00 330.80 6,776 -0.20(-0.06%)
Jun 28, 2018 330.00 333.40 327.80 331.00 5,848 -0.40(-0.12%)
Jun 27, 2018 340.20 344.60 331.20 331.40 4,062 -8.80(-2.59%)
Jun 26, 2018 335.80 345.00 331.00 340.20 23,858 +5.60(+1.67%)
Jun 25, 2018 343.60 344.00 332.40 334.60 8,210 -8.60(-2.51%)
Jun 22, 2018 354.80 354.80 342.60 343.20 16,373 -10.00(-2.83%)
Jun 21, 2018 361.20 362.80 352.40 353.20 7,179 -8.40(-2.32%)
Jun 20, 2018 367.80 372.60 361.40 361.60 10,151 -4.00(-1.09%)
Jun 19, 2018 357.40 366.80 357.40 365.60 9,173 +5.60(+1.56%)
Jun 18, 2018 354.80 362.20 353.20 360.00 13,226 +5.20(+1.47%)
Jun 15, 2018 356.20 349.80 354.80 21,540 +5.00(+1.43%)
Jun 14, 2018 345.00 350.40 342.00 349.80 10,376 +5.80(+1.69%)
Jun 13, 2018 347.20 348.10 342.00 344.00 11,057 -3.20(-0.92%)
Jun 12, 2018 351.20 352.30 346.80 347.20 7,745 -4.00(-1.14%)
Jun 11, 2018 350.20 352.60 349.80 351.20 8,844 +1.00(+0.29%)
Jun 08, 2018 353.20 355.80 350.20 350.20 8,340 -2.20(-0.62%)
Jun 07, 2018 351.20 354.60 350.40 352.40 6,078 +1.40(+0.40%)
Jun 06, 2018 353.40 351.00 10,082 +1.80(+0.52%)
Jun 05, 2018 347.80 349.40 345.80 349.20 10,473 +1.40(+0.40%)
Jun 04, 2018 347.80 349.40 346.00 347.80 9,586 +1.80(+0.52%)
Jun 01, 2018 346.80 348.20 342.80 346.00 8,269 +0.20(+0.06%)
May 31, 2018 348.00 349.00 345.40 345.80 6,662 -1.60(-0.46%)
May 30, 2018 347.20 351.20 347.00 347.40 8,111 +1.40(+0.40%)
May 29, 2018 344.20 347.40 344.20 346.00 9,019 -0.20(-0.06%)
May 25, 2018 346.20 346.20 346.20 0 +2.20(+0.64%)
May 24, 2018 343.40 346.00 342.00 344.00 7,212 +0.60(+0.17%)
May 23, 2018 340.40 347.20 339.60 343.40 5,181 +1.60(+0.47%)
May 22, 2018 343.60 347.30 341.80 341.80 9,226 -0.80(-0.23%)
May 21, 2018 341.60 344.80 333.60 342.60 8,945 +2.20(+0.65%)
May 18, 2018 332.80 341.00 331.60 340.40 10,769 +8.80(+2.65%)
May 17, 2018 326.40 331.80 326.40 331.60 6,225 +4.20(+1.28%)
May 16, 2018 323.80 329.60 323.60 327.40 9,375 +4.40(+1.36%)
May 15, 2018 319.20 326.20 318.10 323.00 9,392 +3.40(+1.06%)
May 14, 2018 320.00 325.25 314.25 319.60 13,941 +0.40(+0.13%)
May 11, 2018 317.00 321.20 315.60 319.20 7,402 +3.20(+1.01%)
May 10, 2018 314.00 317.00 313.20 316.00 4,257 +2.60(+0.83%)
May 09, 2018 316.60 317.60 310.60 313.40 5,346 -2.40(-0.76%)
May 08, 2018 319.20 326.00 314.40 315.80 8,198 -5.00(-1.56%)
May 07, 2018 320.00 322.00 319.60 320.80 5,801 +1.80(+0.56%)
May 04, 2018 317.80 321.40 316.20 319.00 5,044 +0.40(+0.13%)
May 03, 2018 325.60 326.60 315.20 318.60 11,101 -9.60(-2.93%)
May 02, 2018 336.40 338.00 326.60 328.20 13,158 -11.60(-3.41%)
May 01, 2018 325.40 349.20 324.30 339.80 22,295 +27.40(+8.77%)
Apr 30, 2018 305.00 313.40 304.40 312.40 9,878 +6.80(+2.23%)
Apr 27, 2018 305.20 309.40 304.40 305.60 4,027 +1.20(+0.39%)
Apr 26, 2018 304.80 306.20 301.20 304.40 12,408 +0.80(+0.26%)
Apr 25, 2018 306.20 308.60 300.20 303.60 8,725 -2.40(-0.78%)
Apr 24, 2018 308.80 311.00 304.20 306.00 6,395 -1.80(-0.58%)
Apr 23, 2018 304.40 308.80 303.60 307.80 5,320 +4.60(+1.52%)
Apr 20, 2018 303.80 305.00 301.20 303.20 6,659 -1.60(-0.52%)
Apr 19, 2018 304.80 307.20 303.60 304.80 6,427 -0.60(-0.20%)
Apr 18, 2018 303.20 309.20 299.00 305.40 6,447 +3.60(+1.19%)
Apr 17, 2018 297.60 305.20 295.80 301.80 8,355 +6.60(+2.24%)
Apr 16, 2018 293.40 298.20 291.60 295.20 16,913 +3.40(+1.17%)
Apr 13, 2018 295.00 297.60 291.00 291.80 4,774 -1.60(-0.55%)
Apr 12, 2018 291.60 297.20 290.80 293.40 5,985 +1.00(+0.34%)
Apr 11, 2018 293.40 297.60 291.80 292.40 5,890 -2.60(-0.88%)
Apr 10, 2018 292.20 297.20 291.60 295.00 7,369 +6.60(+2.29%)
Apr 09, 2018 291.40 292.00 287.00 288.40 6,404 -1.00(-0.35%)
Apr 06, 2018 291.60 296.10 287.00 289.40 10,867 -3.40(-1.16%)
Apr 05, 2018 296.80 297.10 292.00 292.80 7,355 -2.80(-0.95%)
Apr 04, 2018 288.00 296.80 288.00 295.60 5,273 +4.40(+1.51%)
Apr 03, 2018 290.60 294.20 286.20 291.20 9,815 +2.00(+0.69%)
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.