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 (%)
Sep 29, 2023 0.7200 0.7380 0.6955 0.7030 112,580 +0.00(+0.59%)
Sep 28, 2023 0.7300 0.7380 0.6989 0.6989 132,298 -0.01(-1.56%)
Sep 27, 2023 0.7150 0.7383 0.6950 0.7100 132,761 +0.00(+0.42%)
Sep 26, 2023 0.7600 0.7740 0.7022 0.7070 209,401 -0.05(-6.44%)
Sep 25, 2023 0.7950 0.7788 0.7557 0.7557 94,422 -0.01(-1.25%)
Sep 22, 2023 0.8000 0.8000 0.7551 0.7653 132,858 -0.04(-5.39%)
Sep 21, 2023 0.8040 0.8578 0.7700 0.8089 349,667 -0.05(-5.93%)
Sep 20, 2023 0.9000 0.9200 0.8200 0.8599 211,495 +0.04(+4.87%)
Sep 19, 2023 0.8901 0.8999 0.8100 0.8200 262,852 -0.03(-3.81%)
Sep 18, 2023 0.8700 0.9090 0.8525 0.8525 83,609 -0.02(-2.60%)
Sep 15, 2023 0.8908 0.9200 0.8526 0.8753 112,827 -0.00(-0.53%)
Sep 14, 2023 0.9000 0.9178 0.8790 0.8800 192,499 +0.01(+0.92%)
Sep 13, 2023 0.9000 0.9280 0.8600 0.8720 231,413 -0.05(-5.20%)
Sep 12, 2023 0.9400 0.9990 0.9198 0.9198 174,140 -0.02(-2.15%)
Sep 11, 2023 1.000 1.010 0.9400 0.9400 140,874 -0.05(-5.07%)
Sep 08, 2023 1.010 1.020 0.9700 0.9902 67,200 +0.02(+1.77%)
Sep 07, 2023 0.9600 1.020 0.9600 0.9730 74,782 -0.03(-2.70%)
Sep 06, 2023 1.040 1.080 0.9849 1.000 122,415 -0.03(-2.91%)
Sep 05, 2023 1.040 1.076 1.020 1.030 79,336 -0.03(-2.83%)
Sep 01, 2023 1.040 1.100 1.040 1.060 72,110 -0.02(-1.85%)
Aug 31, 2023 1.090 1.120 1.070 1.080 153,239 -0.02(-1.82%)
Aug 30, 2023 1.110 1.130 1.080 1.100 37,800 +0.02(+1.85%)
Aug 29, 2023 1.020 1.110 1.020 1.080 101,061 +0.06(+5.88%)
Aug 28, 2023 1.080 1.100 1.010 1.020 59,859 -0.06(-5.56%)
Aug 25, 2023 1.050 1.110 1.050 1.080 291,962 -0.03(-2.70%)
Aug 24, 2023 1.130 1.140 1.090 1.110 119,943 -0.05(-4.31%)
Aug 23, 2023 1.170 1.190 0.9900 1.160 536,005 -0.09(-7.20%)
Aug 22, 2023 1.210 1.250 1.180 1.250 92,099 +0.03(+2.46%)
Aug 21, 2023 1.190 1.250 1.180 1.220 41,942 +0.04(+3.39%)
Aug 18, 2023 1.180 1.238 1.170 1.180 37,089 -0.02(-1.67%)
Aug 17, 2023 1.180 1.230 1.180 1.200 87,259 -0.03(-2.44%)
Aug 16, 2023 1.180 1.242 1.180 1.230 56,067 +0.00(+0.00%)
Aug 15, 2023 1.220 1.260 1.210 1.230 33,508 -0.02(-1.60%)
Aug 14, 2023 1.250 1.267 1.190 1.250 59,814 -0.02(-1.57%)
Aug 11, 2023 1.250 1.270 1.205 1.270 58,114 +0.00(+0.00%)
Aug 10, 2023 1.230 1.270 1.190 1.270 77,210 +0.06(+4.96%)
Aug 09, 2023 1.200 1.230 1.150 1.210 114,984 +0.01(+0.83%)
Aug 08, 2023 1.250 1.250 1.200 1.200 96,365 -0.05(-4.00%)
Aug 07, 2023 1.310 1.310 1.250 1.250 30,570 -0.03(-2.34%)
Aug 04, 2023 1.270 1.300 1.250 1.280 67,040 +0.01(+0.79%)
Aug 03, 2023 1.280 1.330 1.260 1.270 56,216 -0.01(-0.78%)
Aug 02, 2023 1.370 1.370 1.280 1.280 109,537 -0.09(-6.57%)
Aug 01, 2023 1.390 1.390 1.330 1.370 88,697 +0.05(+3.79%)
Jul 31, 2023 1.260 1.380 1.260 1.320 158,309 -0.01(-0.75%)
Jul 28, 2023 1.350 1.350 1.302 1.330 54,230 +0.01(+0.76%)
Jul 27, 2023 1.400 1.400 1.300 1.320 78,641 -0.06(-4.35%)
Jul 26, 2023 1.330 1.400 1.310 1.380 114,650 +0.06(+4.55%)
Jul 25, 2023 1.280 1.348 1.280 1.320 107,611 +0.04(+3.13%)
Jul 24, 2023 1.250 1.280 1.240 1.280 258,620 +0.03(+2.40%)
Jul 21, 2023 1.250 1.270 1.240 1.250 139,680 -0.01(-0.79%)
Jul 20, 2023 1.250 1.280 1.230 1.260 95,612 -0.01(-0.79%)
Jul 19, 2023 1.270 1.280 1.210 1.270 88,440 -0.01(-0.78%)
Jul 18, 2023 1.180 1.280 1.180 1.280 203,201 +0.07(+5.79%)
Jul 17, 2023 1.130 1.220 1.130 1.210 234,846 +0.10(+9.01%)
Jul 14, 2023 1.150 1.170 1.110 1.110 77,235 -0.05(-4.31%)
Jul 13, 2023 1.150 1.180 1.120 1.160 62,923 -0.01(-0.85%)
Jul 12, 2023 1.200 1.200 1.130 1.170 79,883 -0.04(-3.31%)
Jul 11, 2023 1.210 1.210 1.150 1.210 93,619 +0.02(+1.68%)
Jul 10, 2023 1.140 1.210 1.140 1.190 122,180 +0.01(+0.85%)
Jul 07, 2023 1.130 1.190 1.130 1.180 83,665 +0.01(+0.85%)
Jul 06, 2023 1.140 1.170 1.070 1.170 129,199 +0.03(+2.63%)
Jul 05, 2023 1.130 1.140 1.101 1.140 53,685 +0.03(+2.70%)
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.