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, 2003 189.54 193.84 189.54 192.38 61,621 +2.68(+1.41%)
Oct 30, 2003 188.99 190.50 188.48 189.69 33,933 +4.00(+2.15%)
Oct 29, 2003 180.54 186.61 180.33 185.70 35,336 +5.82(+3.23%)
Oct 28, 2003 180.89 182.16 178.36 179.88 78,756 +5.21(+2.98%)
Oct 27, 2003 174.82 175.22 170.42 174.67 52,728 +1.21(+0.70%)
Oct 24, 2003 176.34 176.34 172.90 173.45 35,494 -2.63(-1.49%)
Oct 23, 2003 178.11 179.12 176.08 176.08 21,067 -2.63(-1.47%)
Oct 22, 2003 179.07 179.98 178.51 178.72 19,506 -0.35(-0.20%)
Oct 21, 2003 179.98 180.69 178.66 179.07 28,182 -0.61(-0.34%)
Oct 20, 2003 179.98 180.33 177.45 179.68 23,360 +1.06(+0.59%)
Oct 17, 2003 182.16 182.66 178.56 178.61 20,059 -2.58(-1.42%)
Oct 16, 2003 182.76 182.97 181.19 181.19 13,320 -0.96(-0.53%)
Oct 15, 2003 182.91 183.27 180.59 182.16 38,004 +0.20(+0.11%)
Oct 14, 2003 182.66 182.66 180.59 181.95 18,182 -0.96(-0.53%)
Oct 13, 2003 181.55 182.91 181.75 182.91 20,296 +1.37(+0.75%)
Oct 10, 2003 182.91 182.91 180.64 181.55 17,747 -1.37(-0.75%)
Oct 09, 2003 182.86 184.69 181.14 182.91 31,957 +0.35(+0.19%)
Oct 08, 2003 177.04 185.44 177.04 182.56 92,610 +4.61(+2.59%)
Oct 07, 2003 170.52 180.13 171.58 177.96 95,674 +7.44(+4.36%)
Oct 06, 2003 166.57 172.04 166.57 170.52 29,407 +3.95(+2.37%)
Oct 03, 2003 165.86 168.09 165.86 166.57 19,506 +1.52(+0.92%)
Oct 02, 2003 165.61 165.61 164.50 165.05 17,332 -1.92(-1.15%)
Oct 01, 2003 162.93 167.84 162.93 166.98 32,056 +4.55(+2.80%)
Sep 30, 2003 161.16 163.94 160.50 162.42 81,464 +0.51(+0.31%)
Sep 29, 2003 161.92 163.13 161.92 161.92 26,937 -0.61(-0.37%)
Sep 26, 2003 163.43 164.04 162.47 162.52 23,261 -1.67(-1.02%)
Sep 25, 2003 168.34 168.34 162.27 164.19 58,005 -4.20(-2.49%)
Sep 24, 2003 167.99 170.52 167.84 168.39 26,403 +0.05(+0.03%)
Sep 23, 2003 168.34 169.51 168.29 168.34 28,913 +0.00(+0.00%)
Sep 22, 2003 167.74 169.51 166.98 168.34 25,474 -0.10(-0.06%)
Sep 19, 2003 168.04 168.90 167.99 168.44 26,482 +0.10(+0.06%)
Sep 18, 2003 167.23 168.75 167.23 168.34 30,119 +0.86(+0.51%)
Sep 17, 2003 167.23 167.94 167.18 167.48 23,676 +0.25(+0.15%)
Sep 16, 2003 167.48 168.19 165.96 167.23 41,858 -1.37(-0.81%)
Sep 15, 2003 170.26 170.26 167.74 168.59 22,787 -0.41(-0.24%)
Sep 12, 2003 169.00 170.21 166.98 169.00 32,095 +0.25(+0.15%)
Sep 11, 2003 168.49 169.51 167.94 168.75 36,107 -0.51(-0.30%)
Sep 10, 2003 171.28 171.48 167.84 169.25 52,392 -2.38(-1.39%)
Sep 09, 2003 174.47 175.32 170.92 171.63 39,546 -2.43(-1.40%)
Sep 08, 2003 178.11 178.11 171.33 174.06 47,431 -3.79(-2.13%)
Sep 05, 2003 178.97 178.97 173.55 177.85 59,072 -1.11(-0.62%)
Sep 04, 2003 177.60 180.49 176.59 178.97 71,898 +0.35(+0.20%)
Sep 03, 2003 175.32 179.12 174.97 178.61 41,305 +1.52(+0.86%)
Sep 02, 2003 175.58 177.10 173.30 177.10 36,542 +2.08(+1.19%)
Aug 29, 2003 173.30 176.39 172.79 175.02 15,731 +0.91(+0.52%)
Aug 28, 2003 171.94 174.11 171.07 174.11 30,810 +1.11(+0.64%)
Aug 27, 2003 169.15 173.45 168.90 173.00 22,806 +3.34(+1.97%)
Aug 26, 2003 169.76 169.91 165.76 169.66 69,843 -0.46(-0.27%)
Aug 25, 2003 171.02 171.02 165.71 170.11 23,340 -1.16(-0.68%)
Aug 22, 2003 171.78 172.54 170.77 171.28 40,336 -0.10(-0.06%)
Aug 21, 2003 169.81 171.78 168.49 171.38 20,059 +2.07(+1.23%)
Aug 20, 2003 169.00 169.66 166.52 169.30 41,443 +0.56(+0.33%)
Aug 19, 2003 166.98 170.21 166.98 168.75 40,455 +4.30(+2.62%)
Aug 18, 2003 161.92 164.80 161.92 164.45 23,004 +2.53(+1.56%)
Aug 15, 2003 160.90 161.92 159.94 161.92 6,798 +1.26(+0.79%)
Aug 14, 2003 161.26 161.51 159.89 160.65 36,285 -0.61(-0.38%)
Aug 13, 2003 157.62 161.26 157.62 161.26 37,589 +4.40(+2.81%)
Aug 12, 2003 154.73 157.36 153.82 156.86 20,652 +3.39(+2.21%)
Aug 11, 2003 154.83 155.84 152.15 153.47 18,261 +0.41(+0.26%)
Aug 08, 2003 153.31 153.57 152.20 153.06 14,051 +0.25(+0.17%)
Aug 07, 2003 151.80 153.67 151.29 152.81 15,909 +1.01(+0.67%)
Aug 06, 2003 149.97 152.56 149.87 151.80 21,364 +1.01(+0.67%)
Aug 05, 2003 154.22 154.22 150.78 150.78 20,949 -3.44(-2.23%)
Aug 04, 2003 155.54 155.74 153.52 154.22 18,340 -1.32(-0.85%)
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.