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 (%)
Aug 31, 2006 187.22 187.47 184.38 185.65 98,302 -2.68(-1.42%)
Aug 30, 2006 182.16 189.24 181.85 188.33 108,876 +5.87(+3.22%)
Aug 29, 2006 178.97 182.91 177.80 182.46 59,704 +3.95(+2.21%)
Aug 28, 2006 177.04 179.27 176.64 178.51 76,997 +1.72(+0.97%)
Aug 25, 2006 175.07 177.96 174.57 176.79 66,720 +1.57(+0.89%)
Aug 24, 2006 174.82 175.83 174.31 175.22 77,946 +0.41(+0.23%)
Aug 23, 2006 175.83 178.97 174.11 174.82 215,281 -8.35(-4.56%)
Aug 22, 2006 182.41 184.23 181.85 183.17 36,917 +0.25(+0.14%)
Aug 21, 2006 186.20 186.20 182.76 182.91 46,463 -4.55(-2.43%)
Aug 18, 2006 187.11 187.62 183.17 187.47 28,439 +1.22(+0.65%)
Aug 17, 2006 185.44 186.81 184.94 186.25 27,470 +0.35(+0.19%)
Aug 16, 2006 183.17 186.81 182.97 185.90 37,293 +3.09(+1.69%)
Aug 15, 2006 181.04 183.02 180.38 182.81 30,119 +2.73(+1.52%)
Aug 14, 2006 179.12 182.71 179.12 180.08 31,977 +0.30(+0.17%)
Aug 11, 2006 178.51 180.23 176.13 179.78 54,764 +1.16(+0.65%)
Aug 10, 2006 174.82 180.03 174.31 178.61 55,139 +3.04(+1.73%)
Aug 09, 2006 177.60 179.12 174.82 175.58 66,503 -1.01(-0.57%)
Aug 08, 2006 176.84 179.17 175.68 176.59 81,405 -0.25(-0.14%)
Aug 07, 2006 177.50 177.65 175.32 176.84 55,495 -0.96(-0.54%)
Aug 04, 2006 178.36 181.60 175.83 177.80 110,951 +2.53(+1.44%)
Aug 03, 2006 172.04 176.29 172.04 175.27 88,045 +3.14(+1.82%)
Aug 02, 2006 169.51 172.19 168.09 172.14 78,855 +3.44(+2.04%)
Aug 01, 2006 169.91 170.26 167.38 168.70 42,491 -1.72(-1.01%)
Jul 31, 2006 170.77 171.18 169.25 170.42 29,625 -1.11(-0.65%)
Jul 28, 2006 170.06 172.44 169.66 171.53 54,783 +1.87(+1.10%)
Jul 27, 2006 173.05 174.51 169.15 169.66 97,610 -3.14(-1.82%)
Jul 26, 2006 169.51 175.12 167.99 172.79 192,099 +2.68(+1.58%)
Jul 25, 2006 168.49 170.77 167.43 170.11 47,866 +1.92(+1.14%)
Jul 24, 2006 165.86 169.25 166.27 168.19 164,806 +2.33(+1.40%)
Jul 21, 2006 168.75 167.99 163.53 165.86 129,884 -2.88(-1.71%)
Jul 20, 2006 172.79 173.55 168.75 168.75 120,951 -3.54(-2.06%)
Jul 19, 2006 169.81 172.85 169.81 172.29 79,270 +2.48(+1.46%)
Jul 18, 2006 171.99 173.40 169.41 169.81 164,252 -2.18(-1.26%)
Jul 17, 2006 173.30 174.87 171.43 171.99 55,989 -1.47(-0.85%)
Jul 14, 2006 172.49 175.22 171.18 173.45 96,049 +0.41(+0.23%)
Jul 13, 2006 176.59 176.89 172.24 173.05 115,990 -5.47(-3.06%)
Jul 12, 2006 180.38 180.64 178.26 178.51 94,705 -2.63(-1.45%)
Jul 11, 2006 178.87 182.10 177.80 181.14 69,309 +1.52(+0.85%)
Jul 10, 2006 179.78 180.69 179.12 179.63 50,771 -0.15(-0.08%)
Jul 07, 2006 181.09 182.36 179.07 179.78 42,471 -1.31(-0.73%)
Jul 06, 2006 180.13 181.35 179.88 181.09 58,143 +0.61(+0.34%)
Jul 05, 2006 180.13 180.69 178.11 180.49 77,966 -0.41(-0.22%)
Jul 03, 2006 180.13 181.55 179.53 180.89 30,988 +0.71(+0.39%)
Jun 30, 2006 181.65 182.06 179.27 180.18 98,539 -1.57(-0.86%)
Jun 29, 2006 176.34 181.80 176.34 181.75 68,341 +6.17(+3.52%)
Jun 28, 2006 177.60 177.65 174.31 175.58 41,166 -1.16(-0.66%)
Jun 27, 2006 177.65 178.43 176.44 176.74 41,997 -0.71(-0.40%)
Jun 26, 2006 177.50 178.11 176.59 177.45 40,514 +0.20(+0.11%)
Jun 23, 2006 177.10 178.77 174.36 177.25 86,128 -0.51(-0.28%)
Jun 22, 2006 176.24 178.01 175.07 177.75 93,282 +0.76(+0.43%)
Jun 21, 2006 176.84 179.68 176.44 177.00 73,064 -0.10(-0.06%)
Jun 20, 2006 177.10 179.12 176.59 177.10 87,175 -0.25(-0.14%)
Jun 19, 2006 181.25 181.35 176.64 177.35 50,791 -3.84(-2.12%)
Jun 16, 2006 184.03 184.43 180.99 181.19 199,016 -2.28(-1.24%)
Jun 15, 2006 180.64 184.13 180.23 183.47 55,574 +3.54(+1.97%)
Jun 14, 2006 179.63 180.44 177.40 179.93 71,068 -0.30(-0.17%)
Jun 13, 2006 174.82 182.51 173.25 180.23 183,462 +5.31(+3.04%)
Jun 12, 2006 175.53 176.24 172.04 174.92 77,452 -0.86(-0.49%)
Jun 09, 2006 177.10 177.50 175.32 175.78 80,219 -1.52(-0.86%)
Jun 08, 2006 171.94 179.12 170.52 177.30 125,911 +4.76(+2.76%)
Jun 07, 2006 173.50 177.65 172.04 172.54 77,748 -1.21(-0.70%)
Jun 06, 2006 172.59 175.07 172.04 173.76 72,432 +1.01(+0.59%)
Jun 05, 2006 177.60 177.85 172.74 172.74 49,052 -5.31(-2.98%)
Jun 02, 2006 178.87 179.37 177.15 178.06 37,510 -0.56(-0.31%)
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.