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 (%)
Jan 08, 2024
0
+0.00(+0.00%)
Jan 05, 2024
7.710
8.620
7.550
8.590
35,321
+0.89(+11.56%)
Jan 04, 2024
7.800
7.800
7.440
7.700
27,275
+0.10(+1.32%)
Jan 03, 2024
8.760
8.860
7.450
7.600
89,077
-1.41(-15.65%)
Jan 02, 2024
9.480
9.540
8.590
9.010
69,549
-0.44(-4.66%)
Dec 29, 2023
10.67
11.00
9.216
9.450
99,292
-0.99(-9.48%)
Dec 28, 2023
10.55
13.21
10.20
10.44
178,970
+0.46(+4.61%)
Dec 27, 2023
7.960
10.25
7.960
9.980
163,549
+2.15(+27.46%)
Dec 26, 2023
5.920
9.190
5.920
7.830
342,436
+1.91(+32.26%)
Dec 22, 2023
6.000
6.223
5.851
5.920
38,286
-0.07(-1.17%)
Dec 21, 2023
6.000
6.130
5.830
5.990
48,188
-0.01(-0.17%)
Dec 20, 2023
6.280
6.430
5.700
6.000
114,135
-0.43(-6.69%)
Dec 19, 2023
6.590
7.020
6.380
6.430
51,467
-0.25(-3.74%)
Dec 18, 2023
6.990
7.090
6.620
6.680
34,475
-0.42(-5.92%)
Dec 15, 2023
7.570
7.758
6.450
7.100
68,137
-0.25(-3.40%)
Dec 14, 2023
7.960
8.690
7.320
7.350
90,699
-1.96(-21.05%)
Dec 13, 2023
9.050
9.310
8.800
9.310
28,578
+0.50(+5.68%)
Dec 12, 2023
9.240
9.420
8.810
8.810
18,169
-0.62(-6.57%)
Dec 11, 2023
9.900
10.75
9.340
9.430
56,324
-0.37(-3.78%)
Dec 08, 2023
8.940
9.910
8.784
9.800
54,213
+1.10(+12.64%)
Dec 07, 2023
7.020
10.80
6.694
8.700
296,691
+1.70(+24.29%)
Dec 06, 2023
6.620
7.080
6.620
7.000
21,741
+0.28(+4.17%)
Dec 05, 2023
6.680
6.730
6.520
6.720
14,534
-0.10(-1.47%)
Dec 04, 2023
7.020
7.360
6.142
6.820
48,166
-0.20(-2.85%)
Dec 01, 2023
6.770
7.150
6.750
7.020
37,128
+0.15(+2.18%)
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%)
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
.