Skip to main content
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 (%)
Nov 30, 2023 7.970 7.970 6.750 6.870 38,161 -0.63(-8.40%)
Nov 29, 2023 6.050 8.562 6.050 7.500 97,087 +7.17(+2172.73%)
Nov 28, 2023 0.3500 0.3700 0.3300 0.3300 645,041 -0.02(-5.71%)
Nov 27, 2023 0.3688 0.3800 0.3500 0.3500 327,568 -0.01(-2.78%)
Nov 24, 2023 0.3400 0.3800 0.3400 0.3600 233,715 +0.02(+5.85%)
Nov 22, 2023 0.3509 0.3600 0.3133 0.3401 836,699 -0.01(-3.08%)
Nov 21, 2023 0.3652 0.3781 0.3505 0.3509 375,276 -0.03(-6.70%)
Nov 20, 2023 0.3800 0.3992 0.3710 0.3761 671,843 -0.04(-10.20%)
Nov 17, 2023 0.4500 0.4590 0.3840 0.4188 409,541 -0.03(-7.00%)
Nov 16, 2023 0.4862 0.4931 0.4503 0.4503 154,256 -0.03(-6.17%)
Nov 15, 2023 0.4800 0.5060 0.4611 0.4799 183,058 -0.00(-0.02%)
Nov 14, 2023 0.4400 0.5300 0.4400 0.4800 697,613 +0.03(+6.67%)
Nov 13, 2023 0.3910 0.4500 0.3750 0.4500 736,700 +0.05(+11.88%)
Nov 10, 2023 0.4300 0.4399 0.3650 0.4022 914,551 +0.00(+0.55%)
Nov 09, 2023 0.4800 0.5040 0.4000 0.4000 475,706 -0.07(-15.77%)
Nov 08, 2023 0.5200 0.5290 0.4749 0.4749 362,784 -0.02(-3.32%)
Nov 07, 2023 0.5600 0.5600 0.4900 0.4912 338,659 -0.04(-7.32%)
Nov 06, 2023 0.5772 0.6100 0.5100 0.5300 389,204 -0.07(-10.94%)
Nov 03, 2023 0.5300 0.5999 0.5116 0.5951 142,990 +0.06(+11.90%)
Nov 02, 2023 0.5600 0.5600 0.5070 0.5318 224,860 +0.02(+4.27%)
Nov 01, 2023 0.6598 0.6600 0.5000 0.5100 380,773 -0.07(-12.67%)
Oct 31, 2023 0.5700 0.6000 0.5700 0.5840 191,013 +0.03(+5.51%)
Oct 30, 2023 0.5800 0.6181 0.5535 0.5535 89,375 -0.02(-3.23%)
Oct 27, 2023 0.6000 0.6150 0.5700 0.5720 101,911 -0.01(-1.41%)
Oct 26, 2023 0.5500 0.5948 0.5500 0.5802 124,835 +0.04(+7.98%)
Oct 25, 2023 0.5500 0.5890 0.5228 0.5373 121,477 +0.01(+1.49%)
Oct 24, 2023 0.5108 0.5578 0.5000 0.5294 208,034 +0.00(+0.74%)
Oct 23, 2023 0.5500 0.6100 0.5176 0.5255 135,352 -0.01(-1.59%)
Oct 20, 2023 0.5494 0.5740 0.5200 0.5340 96,806 +0.00(+0.49%)
Oct 19, 2023 0.6000 0.6047 0.5000 0.5314 413,297 -0.07(-11.58%)
Oct 18, 2023 0.6900 0.6900 0.6010 0.6010 65,563 -0.04(-6.56%)
Oct 17, 2023 0.6002 0.6795 0.6000 0.6432 153,624 +0.04(+6.67%)
Oct 16, 2023 0.6360 0.6360 0.6000 0.6030 99,444 -0.01(-1.13%)
Oct 13, 2023 0.5700 0.6099 0.5700 0.6099 82,822 +0.02(+3.44%)
Oct 12, 2023 0.5701 0.5896 0.5262 0.5896 332,266 +0.03(+5.95%)
Oct 11, 2023 0.6057 0.6490 0.5440 0.5565 291,701 -0.04(-7.25%)
Oct 10, 2023 0.6500 0.6700 0.6000 0.6000 153,425 -0.04(-6.25%)
Oct 09, 2023 0.7000 0.7036 0.6025 0.6400 262,780 -0.03(-4.48%)
Oct 06, 2023 0.7000 0.7088 0.6650 0.6700 95,915 -0.01(-1.80%)
Oct 05, 2023 0.7000 0.7182 0.6823 0.6823 74,524 -0.01(-1.09%)
Oct 04, 2023 0.7309 0.7309 0.6700 0.6898 96,862 +0.01(+1.00%)
Oct 03, 2023 0.6800 0.7000 0.6675 0.6830 51,336 +0.01(+1.79%)
Oct 02, 2023 0.7161 0.7170 0.6650 0.6710 124,951 -0.03(-4.55%)
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%)
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.