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 (%)
May 29, 2020 212.60 217.60 205.00 210.40 26,535 -6.40(-2.95%)
May 28, 2020 223.80 226.00 212.23 216.80 39,814 -6.00(-2.69%)
May 27, 2020 226.40 227.60 204.40 222.80 38,372 +4.40(+2.01%)
May 26, 2020 216.40 232.62 211.25 218.40 34,604 +11.40(+5.51%)
May 22, 2020 213.00 214.80 203.30 207.00 15,550 -6.00(-2.82%)
May 21, 2020 210.40 214.00 195.20 213.00 29,275 +1.60(+0.76%)
May 20, 2020 215.40 223.60 200.80 211.40 41,900 +1.80(+0.86%)
May 19, 2020 209.00 225.40 198.00 209.60 30,889 +4.00(+1.95%)
May 18, 2020 194.80 209.60 187.40 205.60 46,365 +28.60(+16.16%)
May 15, 2020 162.80 185.40 162.20 177.00 27,720 +15.00(+9.26%)
May 14, 2020 160.60 167.50 145.00 162.00 38,976 -2.60(-1.58%)
May 13, 2020 183.00 183.00 157.80 164.60 34,065 -19.20(-10.45%)
May 12, 2020 204.00 206.18 183.00 183.80 26,489 -19.60(-9.64%)
May 11, 2020 220.20 220.20 202.20 203.40 33,191 -18.60(-8.38%)
May 08, 2020 211.00 226.50 206.40 222.00 37,020 +20.80(+10.34%)
May 07, 2020 207.00 210.55 190.80 201.20 28,548 +0.80(+0.40%)
May 06, 2020 208.60 213.40 200.20 200.40 14,709 -4.60(-2.24%)
May 05, 2020 224.60 229.80 204.90 205.00 25,011 -9.80(-4.56%)
May 04, 2020 215.40 216.80 200.20 214.80 23,601 -8.80(-3.94%)
May 01, 2020 240.00 247.30 211.80 223.60 33,890 -24.80(-9.98%)
Apr 30, 2020 248.00 254.40 233.60 248.40 24,308 -7.00(-2.74%)
Apr 29, 2020 231.40 257.40 217.40 255.40 50,425 +31.40(+14.02%)
Apr 28, 2020 246.40 258.00 220.80 224.00 49,242 +0.00(+0.00%)
Apr 27, 2020 194.00 233.40 194.00 224.00 41,116 +35.00(+18.52%)
Apr 24, 2020 185.20 191.20 183.40 189.00 12,605 +4.80(+2.61%)
Apr 23, 2020 172.60 188.40 172.60 184.20 23,593 +12.20(+7.09%)
Apr 22, 2020 176.00 178.40 166.40 172.00 17,294 +1.60(+0.94%)
Apr 21, 2020 164.60 179.20 160.40 170.40 17,590 +2.00(+1.19%)
Apr 20, 2020 174.60 174.60 160.20 168.40 25,081 -7.40(-4.21%)
Apr 17, 2020 163.60 190.00 163.60 175.80 33,505 +27.00(+18.15%)
Apr 16, 2020 166.20 176.00 145.60 148.80 27,131 -16.60(-10.04%)
Apr 15, 2020 188.00 193.80 164.80 165.40 40,546 -35.00(-17.47%)
Apr 14, 2020 177.40 201.50 176.98 200.40 36,220 +31.80(+18.86%)
Apr 13, 2020 155.80 172.80 145.80 168.60 38,624 +13.40(+8.63%)
Apr 09, 2020 140.80 159.40 140.80 155.20 63,465 +20.20(+14.96%)
Apr 08, 2020 120.00 141.80 119.60 135.00 89,607 +14.80(+12.31%)
Apr 07, 2020 105.80 126.80 104.20 120.20 58,472 +19.40(+19.25%)
Apr 06, 2020 99.20 106.40 98.70 100.80 23,301 +6.80(+7.23%)
Apr 03, 2020 94.00 97.80 84.40 94.00 26,625 +1.40(+1.51%)
Apr 02, 2020 95.80 103.40 90.20 92.60 34,263 -6.80(-6.84%)
Apr 01, 2020 117.00 117.40 98.00 99.40 28,555 -18.80(-15.91%)
Mar 31, 2020 127.20 137.00 116.00 118.20 30,136 -8.40(-6.64%)
Mar 30, 2020 131.60 133.74 116.40 126.60 27,474 -4.80(-3.65%)
Mar 27, 2020 170.40 170.40 129.40 131.40 44,105 -44.20(-25.17%)
Mar 26, 2020 164.80 198.60 163.90 175.60 18,309 +12.40(+7.60%)
Mar 25, 2020 161.60 167.60 140.80 163.20 40,124 +6.20(+3.95%)
Mar 24, 2020 124.60 161.00 124.60 157.00 20,539 +37.60(+31.49%)
Mar 23, 2020 128.40 129.82 111.60 119.40 19,706 -11.20(-8.58%)
Mar 20, 2020 152.40 156.20 127.20 130.60 37,015 -23.00(-14.97%)
Mar 19, 2020 150.00 160.00 141.20 153.60 25,637 +3.00(+1.99%)
Mar 18, 2020 168.60 168.60 139.40 150.60 40,301 -28.40(-15.87%)
Mar 17, 2020 140.60 180.00 135.60 179.00 35,407 +39.60(+28.41%)
Mar 16, 2020 171.00 171.00 139.20 139.40 17,151 -44.80(-24.32%)
Mar 13, 2020 194.00 201.60 182.10 184.20 18,820 -2.60(-1.39%)
Mar 12, 2020 177.20 189.00 169.30 186.80 16,338 -2.00(-1.06%)
Mar 11, 2020 199.00 201.80 186.00 188.80 15,337 -14.80(-7.27%)
Mar 10, 2020 209.40 212.40 191.40 203.60 25,406 -2.20(-1.07%)
Mar 09, 2020 206.00 217.80 198.20 205.80 28,524 -11.80(-5.42%)
Mar 06, 2020 218.80 221.60 210.80 217.60 22,125 -6.80(-3.03%)
Mar 05, 2020 225.80 233.00 220.60 224.40 24,288 -5.60(-2.43%)
Mar 04, 2020 239.80 242.00 224.60 230.00 16,925 -9.20(-3.85%)
Mar 03, 2020 248.40 253.90 236.60 239.20 15,476 -10.20(-4.09%)
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.