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 (%)
May 28, 2021
9.430
9.430
9.070
9.140
185,039
-0.10(-1.08%)
May 27, 2021
9.400
9.560
9.150
9.240
320,110
-0.10(-1.07%)
May 26, 2021
8.690
9.340
8.650
9.340
323,520
+0.70(+8.10%)
May 25, 2021
8.770
9.010
8.600
8.640
233,781
-0.15(-1.71%)
May 24, 2021
8.920
9.000
8.570
8.790
260,662
-0.21(-2.33%)
May 21, 2021
8.970
9.160
8.910
9.000
210,130
+0.13(+1.47%)
May 20, 2021
8.860
8.990
8.620
8.870
207,652
+0.15(+1.72%)
May 19, 2021
8.700
8.756
8.560
8.720
202,096
-0.16(-1.80%)
May 18, 2021
9.040
9.260
8.850
8.880
234,956
-0.18(-1.99%)
May 17, 2021
9.180
9.400
8.860
9.060
309,573
-0.20(-2.16%)
May 14, 2021
9.190
9.480
9.180
9.260
271,964
+0.24(+2.66%)
May 13, 2021
9.250
9.580
8.880
9.020
402,840
-0.19(-2.06%)
May 12, 2021
9.130
9.540
9.120
9.210
382,249
+0.08(+0.88%)
May 11, 2021
9.100
9.330
8.890
9.130
534,972
-0.11(-1.19%)
May 10, 2021
9.710
10.05
9.220
9.240
417,905
-0.43(-4.45%)
May 07, 2021
10.22
10.74
9.580
9.670
622,728
-0.60(-5.84%)
May 06, 2021
11.20
11.20
8.800
10.27
1,588,220
-1.77(-14.70%)
May 05, 2021
12.20
12.51
11.88
12.04
155,237
-0.43(-3.45%)
May 04, 2021
12.40
12.56
12.10
12.47
221,198
-0.05(-0.40%)
May 03, 2021
13.03
13.08
12.49
12.52
268,163
-0.42(-3.25%)
Apr 30, 2021
13.13
13.44
12.72
12.94
272,900
-0.66(-4.85%)
Apr 29, 2021
12.74
13.68
12.55
13.60
370,472
+1.07(+8.54%)
Apr 28, 2021
12.45
12.71
12.29
12.53
146,222
+0.14(+1.13%)
Apr 27, 2021
12.54
12.88
12.26
12.39
220,938
-0.07(-0.56%)
Apr 26, 2021
12.66
12.80
12.33
12.46
130,138
-0.10(-0.80%)
Apr 23, 2021
12.16
12.68
12.16
12.56
126,400
+0.49(+4.06%)
Apr 22, 2021
12.36
12.65
11.97
12.07
150,353
-0.26(-2.11%)
Apr 21, 2021
11.76
12.43
11.65
12.33
142,157
+0.55(+4.67%)
Apr 20, 2021
12.60
12.64
11.65
11.78
253,530
-0.90(-7.10%)
Apr 19, 2021
12.61
12.90
12.47
12.68
161,183
+0.02(+0.16%)
Apr 16, 2021
12.64
12.75
12.38
12.66
157,400
+0.18(+1.44%)
Apr 15, 2021
12.91
12.93
12.43
12.48
121,636
-0.36(-2.80%)
Apr 14, 2021
12.75
13.23
12.75
12.84
160,410
+0.13(+1.02%)
Apr 13, 2021
12.68
12.89
12.32
12.71
218,847
-0.05(-0.39%)
Apr 12, 2021
12.87
12.97
12.50
12.76
95,393
-0.11(-0.85%)
Apr 09, 2021
13.10
13.10
12.67
12.87
130,900
-0.13(-1.00%)
Apr 08, 2021
12.89
13.04
12.66
13.00
151,007
+0.09(+0.70%)
Apr 07, 2021
13.05
13.31
12.67
12.91
192,751
-0.13(-1.00%)
Apr 06, 2021
13.09
13.63
12.97
13.04
265,167
-0.11(-0.84%)
Apr 05, 2021
13.00
13.17
12.78
13.15
163,845
+0.33(+2.57%)
Apr 01, 2021
12.64
12.91
12.46
12.82
107,700
+0.26(+2.07%)
Mar 31, 2021
12.39
12.81
12.28
12.56
202,406
+0.20(+1.62%)
Mar 30, 2021
12.37
12.57
11.96
12.36
236,312
-0.01(-0.08%)
Mar 29, 2021
12.54
13.15
12.33
12.37
301,049
-0.33(-2.60%)
Mar 26, 2021
12.63
13.04
12.20
12.70
259,100
+0.39(+3.17%)
Mar 25, 2021
11.55
12.60
11.53
12.31
302,901
+0.61(+5.21%)
Mar 24, 2021
12.32
12.66
11.68
11.70
261,488
-0.39(-3.23%)
Mar 23, 2021
12.22
12.53
12.02
12.09
208,023
-0.41(-3.28%)
Mar 22, 2021
13.21
13.21
12.32
12.50
244,770
-0.75(-5.66%)
Mar 19, 2021
12.30
13.26
11.95
13.25
601,700
+0.97(+7.90%)
Mar 18, 2021
12.88
13.07
12.20
12.28
287,126
-0.55(-4.29%)
Mar 17, 2021
12.50
12.99
12.13
12.83
218,196
+0.27(+2.15%)
Mar 16, 2021
13.60
13.61
12.55
12.56
405,294
-1.12(-8.19%)
Mar 15, 2021
13.64
13.92
13.15
13.68
377,553
+0.23(+1.71%)
Mar 12, 2021
12.84
13.55
12.54
13.45
408,000
+0.58(+4.51%)
Mar 11, 2021
12.49
12.98
12.33
12.87
311,063
+0.40(+3.21%)
Mar 10, 2021
12.53
12.75
12.11
12.47
322,858
+0.19(+1.55%)
Mar 09, 2021
13.00
13.00
12.19
12.28
274,004
-0.43(-3.38%)
Mar 08, 2021
11.75
13.04
11.75
12.71
338,062
+1.08(+9.29%)
Mar 05, 2021
12.29
12.75
10.85
11.63
484,500
-0.73(-5.91%)
Mar 04, 2021
13.44
13.51
11.87
12.36
514,230
-1.04(-7.76%)
Mar 03, 2021
12.72
13.75
12.22
13.40
368,994
+0.80(+6.35%)
Mar 02, 2021
12.56
12.96
12.51
12.60
256,624
-0.02(-0.16%)
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
.