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 (%)
Oct 31, 2011 172.32 173.36 170.03 170.14 47,860 -4.47(-2.56%)
Oct 28, 2011 172.63 175.75 172.01 174.61 49,165 +0.83(+0.48%)
Oct 27, 2011 177.00 178.04 169.83 173.78 88,726 +4.06(+2.39%)
Oct 26, 2011 170.76 172.53 166.60 169.72 48,904 +1.87(+1.12%)
Oct 25, 2011 172.32 172.32 167.54 167.85 30,133 -5.93(-3.41%)
Oct 24, 2011 168.58 174.61 167.33 173.78 67,400 +5.30(+3.15%)
Oct 21, 2011 168.47 169.83 166.08 168.47 41,801 +2.81(+1.69%)
Oct 20, 2011 164.84 167.12 161.51 165.67 46,516 +0.00(+0.00%)
Oct 19, 2011 168.16 170.35 164.73 165.67 41,321 -3.02(-1.79%)
Oct 18, 2011 164.84 170.35 162.65 168.68 82,120 +4.47(+2.72%)
Oct 17, 2011 165.56 167.12 163.48 164.21 55,898 -3.12(-1.86%)
Oct 14, 2011 166.71 167.85 162.86 167.33 38,121 +2.18(+1.32%)
Oct 13, 2011 166.19 168.68 163.59 165.15 42,516 -1.87(-1.12%)
Oct 12, 2011 167.54 169.93 166.40 167.02 91,304 +0.94(+0.56%)
Oct 11, 2011 162.13 167.12 162.13 166.08 64,140 +2.50(+1.53%)
Oct 10, 2011 166.19 167.23 161.09 163.59 151,549 +0.31(+0.19%)
Oct 07, 2011 169.72 171.39 162.13 163.28 105,946 -6.24(-3.68%)
Oct 06, 2011 162.24 169.83 162.03 169.51 156,785 +14.04(+9.03%)
Oct 05, 2011 154.23 159.22 152.56 155.48 79,532 +2.08(+1.36%)
Oct 04, 2011 144.04 153.71 143.41 153.40 102,805 +8.53(+5.89%)
Oct 03, 2011 146.95 151.00 144.76 144.87 79,440 -1.66(-1.14%)
Sep 30, 2011 149.55 151.73 146.22 146.53 43,996 -5.41(-3.56%)
Sep 29, 2011 150.80 152.25 146.95 151.94 71,342 +4.26(+2.89%)
Sep 28, 2011 149.34 153.71 147.26 147.68 96,753 -1.25(-0.84%)
Sep 27, 2011 147.88 152.98 147.57 148.92 72,928 +3.95(+2.73%)
Sep 26, 2011 140.81 145.18 137.69 144.97 64,300 +5.62(+4.03%)
Sep 23, 2011 134.16 139.67 133.74 139.36 79,659 +4.99(+3.72%)
Sep 22, 2011 134.36 136.86 132.18 134.36 95,497 -3.64(-2.64%)
Sep 21, 2011 144.35 145.08 137.90 138.00 47,166 -6.24(-4.33%)
Sep 20, 2011 147.88 149.96 144.04 144.24 83,763 -3.43(-2.32%)
Sep 19, 2011 147.05 149.34 145.18 147.68 29,291 -1.98(-1.32%)
Sep 16, 2011 149.03 151.42 148.20 149.65 59,592 +0.73(+0.49%)
Sep 15, 2011 146.53 150.48 146.22 148.92 38,815 +2.81(+1.92%)
Sep 14, 2011 144.87 147.88 142.37 146.12 33,401 +2.70(+1.89%)
Sep 13, 2011 142.37 144.35 141.12 143.41 45,643 +2.18(+1.55%)
Sep 12, 2011 138.63 142.06 137.28 141.23 39,790 +0.52(+0.37%)
Sep 09, 2011 143.10 144.14 138.21 140.71 52,795 -4.16(-2.87%)
Sep 08, 2011 146.74 148.30 144.04 144.87 45,803 -2.60(-1.76%)
Sep 07, 2011 146.53 148.61 146.06 147.47 44,918 +3.22(+2.24%)
Sep 06, 2011 142.58 145.60 140.50 144.24 48,714 +10.40(+7.77%)
Sep 02, 2011 134.51 137.08 132.89 133.84 55,140 -3.14(-2.29%)
Sep 01, 2011 140.98 141.26 136.60 136.98 54,882 -3.52(-2.51%)
Aug 31, 2011 142.50 143.64 139.08 140.50 54,095 -1.05(-0.74%)
Aug 30, 2011 140.03 142.50 136.03 141.55 33,178 +0.76(+0.54%)
Aug 29, 2011 136.41 142.31 135.46 140.79 70,473 +5.71(+4.23%)
Aug 26, 2011 133.18 135.94 130.32 135.08 46,547 +1.43(+1.07%)
Aug 25, 2011 135.94 139.36 131.94 133.65 85,996 -2.28(-1.68%)
Aug 24, 2011 137.74 139.71 133.84 135.94 51,869 -1.81(-1.31%)
Aug 23, 2011 129.75 138.70 129.56 137.74 75,594 +8.56(+6.63%)
Aug 22, 2011 131.94 132.61 128.90 129.18 64,346 +0.09(+0.07%)
Aug 19, 2011 128.14 133.08 125.85 129.09 80,487 -1.24(-0.95%)
Aug 18, 2011 133.18 133.65 128.99 130.32 72,391 -6.94(-5.06%)
Aug 17, 2011 140.60 142.31 136.60 137.27 77,126 -2.38(-1.70%)
Aug 16, 2011 129.75 140.31 129.75 139.65 113,740 +8.75(+6.69%)
Aug 15, 2011 130.42 131.09 129.09 130.90 46,771 +1.62(+1.25%)
Aug 12, 2011 131.66 133.63 127.95 129.28 62,569 -0.95(-0.73%)
Aug 11, 2011 124.05 131.94 123.28 130.23 97,574 +6.37(+5.15%)
Aug 10, 2011 126.33 129.66 122.52 123.86 65,303 -5.99(-4.62%)
Aug 09, 2011 131.18 129.85 118.53 129.85 99,088 +6.56(+5.32%)
Aug 08, 2011 131.18 135.75 123.19 123.28 102,402 -10.37(-7.76%)
Aug 05, 2011 137.17 139.08 131.37 133.65 69,890 -2.85(-2.09%)
Aug 04, 2011 136.70 138.22 135.37 136.51 66,826 -1.43(-1.03%)
Aug 03, 2011 138.22 138.70 135.56 137.94 43,890 -0.19(-0.14%)
Aug 02, 2011 140.98 143.64 138.12 138.12 53,119 -3.23(-2.29%)
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.