Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
1.400
1.440
1.380
1.440
173,111
+0.06(+4.35%)
Feb 27, 2023
1.400
1.430
1.380
1.380
65,382
-0.02(-1.43%)
Feb 24, 2023
1.440
1.460
1.380
1.400
42,166
-0.03(-2.10%)
Feb 23, 2023
1.400
1.460
1.380
1.430
104,669
+0.03(+2.14%)
Feb 22, 2023
1.390
1.473
1.390
1.400
65,030
-0.02(-1.41%)
Feb 21, 2023
1.430
1.470
1.400
1.420
94,099
-0.06(-4.05%)
Feb 17, 2023
1.490
1.580
1.350
1.480
210,093
-0.04(-2.63%)
Feb 16, 2023
1.520
1.570
1.460
1.520
87,978
+0.01(+0.66%)
Feb 15, 2023
1.490
1.570
1.490
1.510
99,069
+0.02(+1.34%)
Feb 14, 2023
1.440
1.530
1.440
1.490
79,359
+0.03(+2.05%)
Feb 13, 2023
1.390
1.490
1.390
1.460
109,573
+0.04(+2.82%)
Feb 10, 2023
1.420
1.450
1.370
1.420
144,656
+0.02(+1.43%)
Feb 09, 2023
1.550
1.580
1.390
1.400
518,397
-0.14(-9.09%)
Feb 08, 2023
1.610
1.630
1.510
1.540
234,417
-0.11(-6.67%)
Feb 07, 2023
1.670
1.710
1.600
1.650
156,468
-0.01(-0.60%)
Feb 06, 2023
1.670
1.750
1.650
1.660
230,696
-0.02(-1.19%)
Feb 03, 2023
1.700
1.750
1.640
1.680
174,043
-0.04(-2.33%)
Feb 02, 2023
1.820
1.840
1.670
1.720
293,639
-0.07(-3.91%)
Feb 01, 2023
1.740
1.850
1.650
1.790
1,115,262
+0.15(+9.15%)
Jan 31, 2023
1.540
1.750
1.540
1.640
366,649
+0.08(+5.13%)
Jan 30, 2023
1.600
1.670
1.530
1.560
281,000
-0.07(-4.29%)
Jan 27, 2023
1.610
1.670
1.550
1.630
172,755
+0.00(+0.00%)
Jan 26, 2023
1.570
1.690
1.570
1.630
118,204
+0.02(+1.24%)
Jan 25, 2023
1.650
1.650
1.560
1.610
64,119
-0.02(-1.23%)
Jan 24, 2023
1.510
1.720
1.510
1.630
348,041
+0.12(+7.95%)
Jan 23, 2023
1.400
1.560
1.400
1.510
231,250
+0.09(+6.34%)
Jan 20, 2023
1.350
1.470
1.300
1.420
347,648
+0.05(+3.65%)
Jan 19, 2023
1.490
1.510
1.370
1.370
1,255,988
-0.12(-8.05%)
Jan 18, 2023
1.550
1.610
1.480
1.490
251,862
-0.04(-2.61%)
Jan 17, 2023
1.530
1.590
1.520
1.530
58,109
-0.01(-0.65%)
Jan 13, 2023
1.700
1.740
1.515
1.540
307,999
-0.13(-7.78%)
Jan 12, 2023
1.640
1.670
1.584
1.670
108,196
+0.06(+3.73%)
Jan 11, 2023
1.620
1.660
1.540
1.610
328,715
+0.00(+0.00%)
Jan 10, 2023
1.600
1.640
1.560
1.610
270,002
+0.03(+1.90%)
Jan 09, 2023
1.440
1.590
1.430
1.580
262,624
+0.08(+5.33%)
Jan 06, 2023
1.600
1.610
1.310
1.500
517,376
-0.06(-3.85%)
Jan 05, 2023
1.400
1.605
1.350
1.560
997,521
+0.18(+13.04%)
Jan 04, 2023
1.260
1.390
1.241
1.380
327,077
+0.11(+8.66%)
Jan 03, 2023
1.200
1.300
1.190
1.270
168,770
+0.05(+4.10%)
Dec 30, 2022
1.090
1.230
1.090
1.220
179,115
+0.05(+4.27%)
Dec 29, 2022
1.110
1.190
1.110
1.170
121,011
+0.00(+0.00%)
Dec 28, 2022
1.110
1.200
1.070
1.170
321,708
-0.01(-0.85%)
Dec 27, 2022
1.180
1.200
1.050
1.180
838,715
-0.03(-2.48%)
Dec 23, 2022
1.180
1.220
1.160
1.210
112,414
+0.00(+0.00%)
Dec 22, 2022
1.170
1.240
1.145
1.210
247,829
+0.04(+3.42%)
Dec 21, 2022
1.090
1.180
1.070
1.170
159,058
+0.03(+2.63%)
Dec 20, 2022
0.9800
1.140
0.9800
1.140
320,959
+0.12(+11.76%)
Dec 19, 2022
1.080
1.100
0.9950
1.020
284,805
-0.08(-7.27%)
Dec 16, 2022
1.120
1.150
0.9700
1.100
692,856
-0.02(-1.79%)
Dec 15, 2022
1.150
1.199
1.120
1.120
123,947
-0.06(-5.08%)
Dec 14, 2022
1.170
1.250
1.151
1.180
170,973
+0.01(+0.85%)
Dec 13, 2022
1.240
1.249
1.160
1.170
160,961
-0.04(-3.31%)
Dec 12, 2022
1.200
1.220
1.130
1.210
126,425
+0.08(+7.08%)
Dec 09, 2022
1.160
1.170
1.100
1.130
188,974
-0.04(-3.42%)
Dec 08, 2022
1.180
1.210
1.140
1.170
222,938
-0.03(-2.50%)
Dec 07, 2022
1.230
1.300
1.180
1.200
198,537
-0.07(-5.51%)
Dec 06, 2022
1.270
1.290
1.250
1.270
82,975
-0.04(-3.05%)
Dec 05, 2022
1.290
1.350
1.260
1.310
75,624
-0.02(-1.50%)
Dec 02, 2022
1.240
1.340
1.240
1.330
188,506
+0.05(+3.91%)
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
.