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, 2015 225.00 228.80 213.90 216.80 83,466 -17.20(-7.35%)
Aug 28, 2015 227.00 251.80 227.00 234.00 84,159 -29.40(-11.16%)
Aug 27, 2015 259.60 265.00 258.60 263.40 15,818 +6.00(+2.33%)
Aug 26, 2015 254.20 258.20 248.80 257.40 13,914 +7.20(+2.88%)
Aug 25, 2015 260.40 260.40 246.40 250.20 11,745 -3.80(-1.50%)
Aug 24, 2015 245.80 261.20 245.60 254.00 16,803 -4.80(-1.85%)
Aug 21, 2015 255.00 264.20 249.80 258.80 23,350 +1.00(+0.39%)
Aug 20, 2015 267.00 268.40 257.40 257.80 16,407 -11.00(-4.09%)
Aug 19, 2015 278.00 278.20 268.60 268.80 18,424 -12.60(-4.48%)
Aug 18, 2015 287.40 288.40 281.00 281.40 13,186 -6.60(-2.29%)
Aug 17, 2015 285.20 289.80 282.90 288.00 8,396 +1.60(+0.56%)
Aug 14, 2015 284.60 288.00 282.40 286.40 9,953 +2.00(+0.70%)
Aug 13, 2015 288.60 290.20 283.80 284.40 11,119 -4.80(-1.66%)
Aug 12, 2015 287.20 290.40 283.80 289.20 8,355 -0.80(-0.28%)
Aug 11, 2015 292.20 294.48 288.40 290.00 10,934 -3.20(-1.09%)
Aug 10, 2015 291.20 293.80 288.90 293.20 10,170 +3.60(+1.24%)
Aug 07, 2015 291.40 293.80 288.60 289.60 9,443 -3.40(-1.16%)
Aug 06, 2015 297.80 299.80 291.40 293.00 10,847 -4.20(-1.41%)
Aug 05, 2015 294.60 299.00 294.60 297.20 10,491 +5.20(+1.78%)
Aug 04, 2015 289.20 296.40 289.20 292.00 12,169 +3.00(+1.04%)
Aug 03, 2015 292.40 293.40 287.80 289.00 10,673 -3.60(-1.23%)
Jul 31, 2015 292.40 297.20 292.00 292.60 11,067 +1.40(+0.48%)
Jul 30, 2015 292.60 293.60 288.40 291.20 8,714 -2.20(-0.75%)
Jul 29, 2015 290.40 296.80 289.40 293.40 13,520 +3.60(+1.24%)
Jul 28, 2015 287.00 290.40 283.40 289.80 11,817 +4.00(+1.40%)
Jul 27, 2015 292.40 294.60 285.00 285.80 8,233 -8.20(-2.79%)
Jul 24, 2015 292.60 297.00 291.70 294.00 10,301 +0.20(+0.07%)
Jul 23, 2015 301.80 303.20 293.20 293.80 7,290 -6.60(-2.20%)
Jul 22, 2015 300.00 302.40 298.40 300.40 6,125 -0.20(-0.07%)
Jul 21, 2015 304.40 308.00 300.20 300.60 8,160 -3.60(-1.18%)
Jul 20, 2015 304.80 307.00 302.00 304.20 7,132 -0.60(-0.20%)
Jul 17, 2015 306.00 306.80 302.80 304.80 8,000 -1.20(-0.39%)
Jul 16, 2015 304.60 308.80 304.30 306.00 13,813 +2.60(+0.86%)
Jul 15, 2015 309.20 311.60 302.80 303.40 10,956 -6.20(-2.00%)
Jul 14, 2015 309.40 311.40 307.20 309.60 8,317 -0.40(-0.13%)
Jul 13, 2015 313.60 315.30 309.40 310.00 10,802 -2.00(-0.64%)
Jul 10, 2015 311.40 312.80 309.00 312.00 9,736 +3.80(+1.23%)
Jul 09, 2015 320.60 320.80 306.60 308.20 18,729 -8.40(-2.65%)
Jul 08, 2015 314.40 318.00 313.00 316.60 17,179 -1.00(-0.31%)
Jul 07, 2015 319.60 322.00 315.40 317.60 9,604 -1.20(-0.38%)
Jul 06, 2015 316.60 320.40 313.80 318.80 7,651 +1.40(+0.44%)
Jul 02, 2015 319.00 317.40 317.40 317.40 5,870 -0.40(-0.13%)
Jul 01, 2015 317.40 322.00 316.00 317.80 8,031 +2.60(+0.82%)
Jun 30, 2015 320.60 321.60 315.20 315.20 11,173 -3.40(-1.07%)
Jun 29, 2015 329.40 332.00 318.40 318.60 7,817 -12.40(-3.75%)
Jun 26, 2015 329.80 333.00 327.80 331.00 27,411 +1.40(+0.42%)
Jun 25, 2015 332.20 332.80 326.40 329.60 8,763 -1.20(-0.36%)
Jun 24, 2015 332.20 334.40 329.20 330.80 9,049 -1.80(-0.54%)
Jun 23, 2015 333.80 335.60 330.60 332.60 6,705 -1.00(-0.30%)
Jun 22, 2015 334.40 337.00 331.40 333.60 5,986 +0.60(+0.18%)
Jun 19, 2015 328.20 334.60 326.80 333.00 13,708 +5.00(+1.52%)
Jun 18, 2015 329.60 332.80 327.00 328.00 18,394 -0.60(-0.18%)
Jun 17, 2015 328.20 331.00 327.80 328.60 7,461 +1.60(+0.49%)
Jun 16, 2015 326.20 330.40 325.60 327.00 14,061 +1.00(+0.31%)
Jun 15, 2015 325.00 329.00 322.80 326.00 10,525 -0.60(-0.18%)
Jun 12, 2015 328.60 330.00 324.80 326.60 10,024 -2.40(-0.73%)
Jun 11, 2015 326.40 331.10 326.40 329.00 11,325 +3.00(+0.92%)
Jun 10, 2015 331.00 335.00 325.80 326.00 29,469 -4.20(-1.27%)
Jun 09, 2015 331.40 332.80 329.20 330.20 6,965 -1.20(-0.36%)
Jun 08, 2015 332.20 335.60 330.80 331.40 8,831 -1.40(-0.42%)
Jun 05, 2015 330.40 333.00 326.20 332.80 7,081 +2.40(+0.73%)
Jun 04, 2015 330.80 332.80 328.20 330.40 6,340 -1.80(-0.54%)
Jun 03, 2015 324.80 333.80 324.80 332.20 18,636 +7.60(+2.34%)
Jun 02, 2015 317.60 329.40 317.60 324.60 21,137 +5.20(+1.63%)
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.