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 (%)
Sep 28, 2012 251.71 255.15 251.57 253.23 21,432 +0.14(+0.05%)
Sep 27, 2012 252.54 254.05 250.75 253.09 19,457 +0.69(+0.27%)
Sep 26, 2012 254.88 256.81 251.99 252.40 23,156 -1.79(-0.70%)
Sep 25, 2012 262.73 264.52 254.05 254.19 38,966 -7.03(-2.69%)
Sep 24, 2012 263.97 264.94 260.67 261.22 17,192 -3.31(-1.25%)
Sep 21, 2012 267.14 269.21 263.97 264.52 44,315 -0.27(-0.10%)
Sep 20, 2012 261.90 265.90 261.22 264.80 27,430 +1.79(+0.68%)
Sep 19, 2012 261.77 264.25 260.67 263.01 19,134 +1.51(+0.58%)
Sep 18, 2012 261.90 262.73 259.43 261.49 21,471 -1.10(-0.42%)
Sep 17, 2012 262.32 263.70 261.77 262.59 14,822 -0.55(-0.21%)
Sep 14, 2012 261.08 263.83 260.39 263.14 18,597 +3.03(+1.17%)
Sep 13, 2012 258.87 261.22 257.81 260.11 31,071 +1.93(+0.75%)
Sep 12, 2012 259.43 260.67 256.74 258.19 38,809 +0.00(+0.00%)
Sep 11, 2012 252.26 259.98 252.26 258.19 71,864 +6.34(+2.52%)
Sep 10, 2012 256.94 256.94 251.30 251.85 36,322 -5.10(-1.98%)
Sep 07, 2012 258.05 258.87 255.98 256.94 30,331 +0.00(+0.00%)
Sep 06, 2012 254.05 259.56 254.05 256.94 37,220 +0.69(+0.27%)
Sep 05, 2012 253.09 256.81 252.40 256.26 40,203 +5.37(+2.14%)
Sep 04, 2012 248.54 252.12 247.58 250.88 26,995 +2.76(+1.11%)
Aug 31, 2012 249.23 249.92 246.47 248.13 14,418 +16.39(+7.07%)
Aug 30, 2012 229.68 233.47 228.90 231.73 92,814 +0.64(+0.28%)
Aug 29, 2012 231.48 232.25 230.06 231.09 25,561 +0.77(+0.33%)
Aug 27, 2012 228.26 231.86 228.26 230.32 30,365 +3.21(+1.42%)
Aug 24, 2012 226.72 227.75 225.05 227.10 28,052 -1.03(-0.45%)
Aug 23, 2012 231.73 234.69 225.56 228.13 26,859 -0.90(-0.39%)
Aug 22, 2012 229.29 231.48 228.54 229.03 20,049 -1.29(-0.56%)
Aug 21, 2012 228.78 231.73 228.78 230.32 29,175 +1.93(+0.84%)
Aug 20, 2012 227.10 228.52 224.04 228.39 17,531 +0.51(+0.23%)
Aug 17, 2012 222.09 228.26 222.09 227.88 25,810 +5.40(+2.43%)
Aug 16, 2012 219.26 223.63 218.23 222.47 26,362 +3.47(+1.59%)
Aug 15, 2012 219.52 220.16 217.97 219.00 62,159 -1.29(-0.58%)
Aug 14, 2012 221.96 224.79 219.65 220.29 67,047 -0.13(-0.06%)
Aug 13, 2012 221.06 222.73 217.84 220.42 74,200 -0.52(-0.23%)
Aug 10, 2012 222.22 223.76 220.80 220.93 15,833 -1.54(-0.69%)
Aug 09, 2012 224.15 226.07 222.47 222.47 12,727 -2.19(-0.97%)
Aug 08, 2012 220.54 225.18 220.54 224.66 13,253 +2.70(+1.22%)
Aug 07, 2012 221.19 223.76 220.16 221.96 19,588 +2.31(+1.05%)
Aug 06, 2012 215.92 220.67 214.89 219.65 22,169 +3.47(+1.61%)
Aug 03, 2012 213.60 216.56 212.83 216.17 15,991 +4.89(+2.31%)
Aug 02, 2012 210.13 212.83 209.10 211.29 20,122 -1.16(-0.54%)
Aug 01, 2012 218.36 219.77 212.06 212.44 34,365 -5.14(-2.36%)
Jul 31, 2012 216.82 218.49 215.40 217.59 34,052 +0.38(+0.18%)
Jul 30, 2012 216.17 218.36 215.79 217.20 21,285 +0.77(+0.36%)
Jul 27, 2012 216.30 218.75 213.99 216.43 27,529 +1.42(+0.66%)
Jul 26, 2012 217.97 217.97 213.34 215.01 12,127 -0.13(-0.06%)
Jul 25, 2012 217.84 217.84 214.50 215.14 14,729 -1.93(-0.89%)
Jul 24, 2012 219.65 219.65 215.66 217.07 20,765 -1.67(-0.76%)
Jul 23, 2012 218.49 220.42 216.69 218.75 22,825 -3.47(-1.56%)
Jul 20, 2012 224.27 224.53 221.96 222.22 116,554 -3.86(-1.71%)
Jul 19, 2012 227.49 230.32 224.92 226.07 36,841 -0.39(-0.17%)
Jul 18, 2012 226.33 229.16 225.56 226.46 16,129 +0.13(+0.06%)
Jul 17, 2012 230.19 231.47 223.76 226.33 73,096 -2.70(-1.18%)
Jul 16, 2012 223.63 229.42 222.09 229.03 99,737 +5.02(+2.24%)
Jul 13, 2012 219.65 225.82 219.65 224.02 22,895 +4.24(+1.93%)
Jul 12, 2012 219.26 220.54 216.94 219.77 25,906 -1.41(-0.64%)
Jul 11, 2012 221.70 221.96 217.33 221.19 28,380 -0.77(-0.35%)
Jul 10, 2012 231.35 233.15 220.42 221.96 49,906 -12.34(-5.27%)
Jul 09, 2012 237.26 240.99 231.35 234.31 23,251 -3.60(-1.51%)
Jul 06, 2012 236.88 239.19 236.49 237.91 13,503 -1.41(-0.59%)
Jul 05, 2012 237.78 240.22 236.10 239.32 14,571 +1.29(+0.54%)
Jul 03, 2012 234.31 239.84 234.31 238.03 17,273 +3.34(+1.42%)
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.