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 31, 2022
0.8000
0.8174
0.7215
0.7681
855,330
+0.00(+0.00%)
May 27, 2022
0.7400
0.8300
0.7300
0.7681
934,133
+0.04(+5.45%)
May 26, 2022
0.7163
0.7916
0.7100
0.7284
813,568
+0.02(+2.77%)
May 25, 2022
0.7472
0.7700
0.6811
0.7088
748,930
-0.04(-5.37%)
May 24, 2022
0.8217
0.8217
0.7400
0.7490
804,368
-0.07(-8.85%)
May 23, 2022
0.9066
0.9066
0.8057
0.8217
783,479
-0.06(-6.81%)
May 20, 2022
0.9459
0.9715
0.8528
0.8817
664,128
-0.06(-6.65%)
May 19, 2022
0.8030
0.9900
0.8000
0.9445
881,145
+0.10(+12.43%)
May 18, 2022
0.9000
0.9270
0.8301
0.8401
642,279
-0.10(-11.04%)
May 17, 2022
1.000
1.050
0.9401
0.9444
534,525
-0.04(-3.88%)
May 16, 2022
1.050
1.100
0.9683
0.9825
842,798
-0.08(-7.31%)
May 13, 2022
0.9241
1.100
0.9241
1.060
952,521
+0.14(+15.18%)
May 12, 2022
0.9240
0.9670
0.8700
0.9203
1,144,079
+0.03(+3.39%)
May 11, 2022
0.7800
0.8904
0.7800
0.8901
1,823,476
+0.15(+20.11%)
May 10, 2022
1.260
1.280
0.7400
0.7411
3,584,388
-0.51(-40.71%)
May 09, 2022
1.250
1.280
1.160
1.250
729,144
+0.03(+2.46%)
May 06, 2022
1.250
1.300
1.205
1.220
457,245
-0.04(-3.17%)
May 05, 2022
1.310
1.310
1.220
1.260
604,392
-0.05(-3.82%)
May 04, 2022
1.270
1.315
1.175
1.310
1,119,120
+0.03(+2.34%)
May 03, 2022
1.320
1.330
1.220
1.280
858,438
-0.01(-0.78%)
May 02, 2022
1.330
1.350
1.250
1.290
1,019,002
-0.06(-4.44%)
Apr 29, 2022
1.370
1.450
1.340
1.350
514,766
-0.03(-2.17%)
Apr 28, 2022
1.390
1.460
1.360
1.380
528,564
-0.02(-1.43%)
Apr 27, 2022
1.470
1.550
1.393
1.400
717,008
-0.04(-2.78%)
Apr 26, 2022
1.480
1.480
1.400
1.440
367,199
-0.05(-3.36%)
Apr 25, 2022
1.510
1.510
1.420
1.490
449,488
-0.01(-0.67%)
Apr 22, 2022
1.530
1.540
1.450
1.500
331,246
+0.01(+0.67%)
Apr 21, 2022
1.610
1.620
1.420
1.490
860,704
-0.09(-5.70%)
Apr 20, 2022
1.730
1.730
1.570
1.580
649,048
-0.12(-7.06%)
Apr 19, 2022
1.630
1.770
1.630
1.700
464,304
+0.03(+1.80%)
Apr 18, 2022
1.770
1.810
1.660
1.670
575,858
-0.10(-5.65%)
Apr 14, 2022
1.820
1.850
1.770
1.770
220,191
-0.04(-2.21%)
Apr 13, 2022
1.770
1.850
1.750
1.810
338,180
+0.04(+2.26%)
Apr 12, 2022
1.860
1.915
1.740
1.770
384,456
-0.06(-3.28%)
Apr 11, 2022
1.860
1.895
1.800
1.830
486,453
-0.03(-1.61%)
Apr 08, 2022
1.910
1.970
1.840
1.860
345,303
-0.04(-2.11%)
Apr 07, 2022
2.050
2.050
1.870
1.900
709,089
-0.15(-7.32%)
Apr 06, 2022
1.990
2.070
1.950
2.050
474,355
+0.02(+0.99%)
Apr 05, 2022
2.150
2.150
1.990
2.030
613,439
-0.08(-3.79%)
Apr 04, 2022
2.040
2.120
1.970
2.110
550,226
+0.09(+4.46%)
Apr 01, 2022
2.110
2.140
2.010
2.020
584,334
-0.10(-4.72%)
Mar 31, 2022
2.210
2.250
2.110
2.120
649,889
-0.09(-4.07%)
Mar 30, 2022
2.200
2.340
1.770
2.210
3,192,499
+0.03(+1.38%)
Mar 29, 2022
2.170
2.215
2.100
2.180
731,268
+0.05(+2.35%)
Mar 28, 2022
2.090
2.150
2.035
2.130
528,228
+0.04(+1.91%)
Mar 25, 2022
2.210
2.220
2.050
2.090
1,006,171
-0.12(-5.43%)
Mar 24, 2022
2.230
2.250
2.120
2.210
933,521
-0.03(-1.34%)
Mar 23, 2022
2.150
2.275
2.110
2.240
739,807
+0.06(+2.75%)
Mar 22, 2022
2.010
2.230
2.000
2.180
698,606
+0.17(+8.46%)
Mar 21, 2022
2.120
2.170
2.010
2.010
633,322
-0.12(-5.63%)
Mar 18, 2022
2.010
2.205
2.002
2.130
2,417,670
+0.12(+5.97%)
Mar 17, 2022
2.000
2.088
1.965
2.010
992,477
+0.05(+2.55%)
Mar 16, 2022
1.930
2.050
1.930
1.960
1,044,272
+0.07(+3.70%)
Mar 15, 2022
1.720
1.890
1.700
1.890
817,307
+0.19(+11.18%)
Mar 14, 2022
1.980
1.980
1.660
1.700
1,048,951
-0.18(-9.57%)
Mar 11, 2022
1.970
1.970
1.870
1.880
577,938
-0.05(-2.59%)
Mar 10, 2022
1.900
2.050
1.830
1.930
561,876
-0.04(-2.03%)
Mar 09, 2022
1.890
2.049
1.879
1.970
796,220
+0.10(+5.35%)
Mar 08, 2022
1.660
1.885
1.639
1.870
934,547
+0.21(+12.65%)
Mar 07, 2022
1.540
1.710
1.540
1.660
1,111,411
+0.05(+3.11%)
Mar 04, 2022
1.610
1.660
1.570
1.610
667,642
-0.04(-2.42%)
Mar 03, 2022
1.760
1.760
1.610
1.650
663,206
-0.10(-5.71%)
Mar 02, 2022
1.760
1.770
1.690
1.750
485,726
+0.01(+0.57%)
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
.