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 30, 2016 249.20 252.00 247.40 251.00 9,134 +4.20(+1.70%)
Sep 29, 2016 251.80 252.80 245.60 246.80 13,124 -4.20(-1.67%)
Sep 28, 2016 249.20 251.80 247.40 251.00 9,545 +1.80(+0.72%)
Sep 27, 2016 248.40 252.00 248.40 249.20 3,812 +0.60(+0.24%)
Sep 26, 2016 252.20 252.20 248.40 248.60 6,101 -5.80(-2.28%)
Sep 23, 2016 248.00 255.00 247.00 254.40 16,960 +5.80(+2.33%)
Sep 22, 2016 247.00 249.30 245.40 248.60 20,347 +3.60(+1.47%)
Sep 21, 2016 253.40 253.60 243.60 245.00 11,425 -6.20(-2.47%)
Sep 20, 2016 258.80 261.06 251.20 251.20 5,915 -5.80(-2.26%)
Sep 19, 2016 255.20 257.80 250.60 257.00 11,814 +2.80(+1.10%)
Sep 16, 2016 257.00 259.50 254.20 254.20 26,781 -2.60(-1.01%)
Sep 15, 2016 249.80 258.60 249.60 256.80 6,125 +6.20(+2.47%)
Sep 14, 2016 252.60 253.71 250.20 250.60 9,135 -1.60(-0.63%)
Sep 13, 2016 255.40 259.20 249.20 252.20 13,983 -7.40(-2.85%)
Sep 12, 2016 257.00 260.60 256.70 259.60 6,928 +0.20(+0.08%)
Sep 09, 2016 260.00 260.00 257.20 259.40 9,393 -1.20(-0.46%)
Sep 08, 2016 259.00 262.40 259.00 260.60 9,198 +0.60(+0.23%)
Sep 07, 2016 261.80 263.00 258.60 260.00 6,256 -1.60(-0.61%)
Sep 06, 2016 262.00 263.00 257.40 261.60 11,480 -0.40(-0.15%)
Sep 02, 2016 260.40 262.00 262.00 262.00 9,180 +0.20(+0.08%)
Sep 01, 2016 251.20 261.80 251.20 261.80 10,306 +10.40(+4.14%)
Aug 31, 2016 257.40 259.10 249.40 251.40 8,815 -6.00(-2.33%)
Aug 30, 2016 259.60 259.60 253.00 257.40 8,273 -2.60(-1.00%)
Aug 29, 2016 256.20 260.10 251.00 260.00 11,107 +4.40(+1.72%)
Aug 26, 2016 265.60 268.00 255.40 255.60 7,836 -9.60(-3.62%)
Aug 25, 2016 268.60 268.60 264.60 265.20 6,978 -4.60(-1.70%)
Aug 24, 2016 272.40 273.00 268.62 269.80 10,161 -2.80(-1.03%)
Aug 23, 2016 287.20 289.80 267.40 272.60 19,902 +4.60(+1.72%)
Aug 22, 2016 264.60 270.00 263.20 268.00 6,033 +3.20(+1.21%)
Aug 19, 2016 265.40 268.20 264.50 264.80 8,267 -2.60(-0.97%)
Aug 18, 2016 260.40 267.60 260.40 267.40 4,091 +5.80(+2.22%)
Aug 17, 2016 259.40 262.00 257.00 261.60 4,238 +1.20(+0.46%)
Aug 16, 2016 262.20 263.80 260.20 260.40 3,604 -2.20(-0.84%)
Aug 15, 2016 265.00 267.80 262.40 262.60 3,621 -2.40(-0.91%)
Aug 12, 2016 261.00 265.60 261.00 265.00 2,660 +3.20(+1.22%)
Aug 11, 2016 258.60 262.40 258.60 261.80 8,062 +3.40(+1.32%)
Aug 10, 2016 258.40 261.20 257.40 258.40 4,963 -0.40(-0.15%)
Aug 09, 2016 259.80 260.40 257.60 258.80 5,804 -1.20(-0.46%)
Aug 08, 2016 262.20 263.60 259.40 260.00 3,116 -2.40(-0.91%)
Aug 05, 2016 256.20 263.60 254.80 262.40 7,897 +6.80(+2.66%)
Aug 04, 2016 257.60 258.00 252.80 255.60 10,158 -1.40(-0.54%)
Aug 03, 2016 256.60 257.60 255.20 257.00 7,754 +0.20(+0.08%)
Aug 02, 2016 265.00 266.00 256.00 256.80 9,157 -8.00(-3.02%)
Aug 01, 2016 268.20 269.20 263.60 264.80 5,427 -4.00(-1.49%)
Jul 29, 2016 269.00 270.60 267.20 268.80 9,297 -0.20(-0.07%)
Jul 28, 2016 269.40 271.20 267.40 269.00 4,367 -0.40(-0.15%)
Jul 27, 2016 271.20 274.00 265.20 269.40 6,385 -1.00(-0.37%)
Jul 26, 2016 268.40 272.20 268.40 270.40 7,236 +1.20(+0.45%)
Jul 25, 2016 271.00 273.60 267.60 269.20 7,431 -3.20(-1.17%)
Jul 22, 2016 272.40 274.40 270.80 272.40 10,050 -0.60(-0.22%)
Jul 21, 2016 275.40 276.90 272.80 273.00 2,300 -1.80(-0.66%)
Jul 20, 2016 275.40 276.80 273.80 274.80 3,294 -0.60(-0.22%)
Jul 19, 2016 277.80 278.20 274.20 275.40 4,975 -1.40(-0.51%)
Jul 18, 2016 275.80 278.30 274.40 276.80 5,634 +0.20(+0.07%)
Jul 15, 2016 282.60 282.60 276.60 276.60 7,532 -4.20(-1.50%)
Jul 14, 2016 283.00 283.00 278.40 280.80 5,458 +1.40(+0.50%)
Jul 13, 2016 277.60 281.40 276.60 279.40 8,024 +2.00(+0.72%)
Jul 12, 2016 274.80 279.80 273.60 277.40 8,467 +2.40(+0.87%)
Jul 11, 2016 271.60 275.20 270.80 275.00 9,698 +2.40(+0.88%)
Jul 08, 2016 266.60 273.60 263.00 272.60 7,919 +9.60(+3.65%)
Jul 07, 2016 260.60 264.00 259.80 263.00 8,316 +3.00(+1.15%)
Jul 06, 2016 257.80 261.20 255.40 260.00 11,163 +0.20(+0.08%)
Jul 05, 2016 257.20 261.60 255.40 259.80 10,895 +3.20(+1.25%)
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.