Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regis Corp (NY: RGS )

9.980 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 (%)
Feb 28, 2023 1.400 1.440 1.380 1.440 173,111 +0.06(+4.35%)
Feb 27, 2023 1.400 1.430 1.380 1.380 65,382 -0.02(-1.43%)
Feb 24, 2023 1.440 1.460 1.380 1.400 42,166 -0.03(-2.10%)
Feb 23, 2023 1.400 1.460 1.380 1.430 104,669 +0.03(+2.14%)
Feb 22, 2023 1.390 1.473 1.390 1.400 65,030 -0.02(-1.41%)
Feb 21, 2023 1.430 1.470 1.400 1.420 94,099 -0.06(-4.05%)
Feb 17, 2023 1.490 1.580 1.350 1.480 210,093 -0.04(-2.63%)
Feb 16, 2023 1.520 1.570 1.460 1.520 87,978 +0.01(+0.66%)
Feb 15, 2023 1.490 1.570 1.490 1.510 99,069 +0.02(+1.34%)
Feb 14, 2023 1.440 1.530 1.440 1.490 79,359 +0.03(+2.05%)
Feb 13, 2023 1.390 1.490 1.390 1.460 109,573 +0.04(+2.82%)
Feb 10, 2023 1.420 1.450 1.370 1.420 144,656 +0.02(+1.43%)
Feb 09, 2023 1.550 1.580 1.390 1.400 518,397 -0.14(-9.09%)
Feb 08, 2023 1.610 1.630 1.510 1.540 234,417 -0.11(-6.67%)
Feb 07, 2023 1.670 1.710 1.600 1.650 156,468 -0.01(-0.60%)
Feb 06, 2023 1.670 1.750 1.650 1.660 230,696 -0.02(-1.19%)
Feb 03, 2023 1.700 1.750 1.640 1.680 174,043 -0.04(-2.33%)
Feb 02, 2023 1.820 1.840 1.670 1.720 293,639 -0.07(-3.91%)
Feb 01, 2023 1.740 1.850 1.650 1.790 1,115,262 +0.15(+9.15%)
Jan 31, 2023 1.540 1.750 1.540 1.640 366,649 +0.08(+5.13%)
Jan 30, 2023 1.600 1.670 1.530 1.560 281,000 -0.07(-4.29%)
Jan 27, 2023 1.610 1.670 1.550 1.630 172,755 +0.00(+0.00%)
Jan 26, 2023 1.570 1.690 1.570 1.630 118,204 +0.02(+1.24%)
Jan 25, 2023 1.650 1.650 1.560 1.610 64,119 -0.02(-1.23%)
Jan 24, 2023 1.510 1.720 1.510 1.630 348,041 +0.12(+7.95%)
Jan 23, 2023 1.400 1.560 1.400 1.510 231,250 +0.09(+6.34%)
Jan 20, 2023 1.350 1.470 1.300 1.420 347,648 +0.05(+3.65%)
Jan 19, 2023 1.490 1.510 1.370 1.370 1,255,988 -0.12(-8.05%)
Jan 18, 2023 1.550 1.610 1.480 1.490 251,862 -0.04(-2.61%)
Jan 17, 2023 1.530 1.590 1.520 1.530 58,109 -0.01(-0.65%)
Jan 13, 2023 1.700 1.740 1.515 1.540 307,999 -0.13(-7.78%)
Jan 12, 2023 1.640 1.670 1.584 1.670 108,196 +0.06(+3.73%)
Jan 11, 2023 1.620 1.660 1.540 1.610 328,715 +0.00(+0.00%)
Jan 10, 2023 1.600 1.640 1.560 1.610 270,002 +0.03(+1.90%)
Jan 09, 2023 1.440 1.590 1.430 1.580 262,624 +0.08(+5.33%)
Jan 06, 2023 1.600 1.610 1.310 1.500 517,376 -0.06(-3.85%)
Jan 05, 2023 1.400 1.605 1.350 1.560 997,521 +0.18(+13.04%)
Jan 04, 2023 1.260 1.390 1.241 1.380 327,077 +0.11(+8.66%)
Jan 03, 2023 1.200 1.300 1.190 1.270 168,770 +0.05(+4.10%)
Dec 30, 2022 1.090 1.230 1.090 1.220 179,115 +0.05(+4.27%)
Dec 29, 2022 1.110 1.190 1.110 1.170 121,011 +0.00(+0.00%)
Dec 28, 2022 1.110 1.200 1.070 1.170 321,708 -0.01(-0.85%)
Dec 27, 2022 1.180 1.200 1.050 1.180 838,715 -0.03(-2.48%)
Dec 23, 2022 1.180 1.220 1.160 1.210 112,414 +0.00(+0.00%)
Dec 22, 2022 1.170 1.240 1.145 1.210 247,829 +0.04(+3.42%)
Dec 21, 2022 1.090 1.180 1.070 1.170 159,058 +0.03(+2.63%)
Dec 20, 2022 0.9800 1.140 0.9800 1.140 320,959 +0.12(+11.76%)
Dec 19, 2022 1.080 1.100 0.9950 1.020 284,805 -0.08(-7.27%)
Dec 16, 2022 1.120 1.150 0.9700 1.100 692,856 -0.02(-1.79%)
Dec 15, 2022 1.150 1.199 1.120 1.120 123,947 -0.06(-5.08%)
Dec 14, 2022 1.170 1.250 1.151 1.180 170,973 +0.01(+0.85%)
Dec 13, 2022 1.240 1.249 1.160 1.170 160,961 -0.04(-3.31%)
Dec 12, 2022 1.200 1.220 1.130 1.210 126,425 +0.08(+7.08%)
Dec 09, 2022 1.160 1.170 1.100 1.130 188,974 -0.04(-3.42%)
Dec 08, 2022 1.180 1.210 1.140 1.170 222,938 -0.03(-2.50%)
Dec 07, 2022 1.230 1.300 1.180 1.200 198,537 -0.07(-5.51%)
Dec 06, 2022 1.270 1.290 1.250 1.270 82,975 -0.04(-3.05%)
Dec 05, 2022 1.290 1.350 1.260 1.310 75,624 -0.02(-1.50%)
Dec 02, 2022 1.240 1.340 1.240 1.330 188,506 +0.05(+3.91%)
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.