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 (%)
Sep 30, 2022
0.9900
1.100
0.9699
1.010
342,290
+0.04(+4.37%)
Sep 29, 2022
1.010
1.030
0.9600
0.9677
224,564
-0.07(-6.95%)
Sep 28, 2022
0.9500
1.050
0.9701
1.040
265,147
+0.08(+7.78%)
Sep 27, 2022
0.9197
1.020
0.9172
0.9649
294,030
+0.05(+6.02%)
Sep 26, 2022
0.9700
0.9766
0.9050
0.9101
192,009
-0.07(-7.13%)
Sep 23, 2022
0.9200
0.9800
0.9100
0.9800
387,108
+0.04(+4.40%)
Sep 22, 2022
0.9900
1.028
0.9182
0.9387
224,207
-0.02(-2.52%)
Sep 21, 2022
1.020
1.040
0.9515
0.9630
181,485
-0.06(-5.59%)
Sep 20, 2022
1.030
1.070
0.9973
1.020
292,913
-0.02(-1.92%)
Sep 19, 2022
1.170
1.210
0.8621
1.040
2,942,329
-0.24(-18.75%)
Sep 16, 2022
1.150
1.300
1.010
1.280
2,037,123
+0.10(+8.47%)
Sep 15, 2022
1.230
1.270
1.170
1.180
367,669
-0.01(-0.84%)
Sep 14, 2022
1.250
1.290
1.190
1.190
296,014
-0.08(-6.30%)
Sep 13, 2022
1.320
1.330
1.260
1.270
173,995
-0.09(-6.62%)
Sep 12, 2022
1.360
1.400
1.270
1.360
204,070
+0.00(+0.00%)
Sep 09, 2022
1.360
1.400
1.351
1.360
129,690
+0.04(+3.03%)
Sep 08, 2022
1.320
1.400
1.310
1.320
97,839
+0.00(+0.00%)
Sep 07, 2022
1.310
1.356
1.280
1.320
183,733
+0.02(+1.54%)
Sep 06, 2022
1.360
1.380
1.280
1.300
206,454
-0.06(-4.41%)
Sep 02, 2022
1.360
1.450
1.350
1.360
187,572
-0.02(-1.45%)
Sep 01, 2022
1.370
1.425
1.350
1.380
349,404
-0.02(-1.43%)
Aug 31, 2022
1.390
1.430
1.351
1.400
165,025
+0.00(+0.00%)
Aug 30, 2022
1.470
1.530
1.370
1.400
417,621
-0.06(-4.11%)
Aug 29, 2022
1.580
1.580
1.450
1.460
416,117
-0.06(-3.95%)
Aug 26, 2022
1.630
1.730
1.510
1.520
1,013,994
-0.12(-7.32%)
Aug 25, 2022
1.450
1.670
1.420
1.640
1,607,111
+0.20(+13.89%)
Aug 24, 2022
1.370
1.450
1.270
1.440
857,884
+0.06(+4.35%)
Aug 23, 2022
1.310
1.540
1.180
1.380
2,148,089
-0.05(-3.50%)
Aug 22, 2022
1.490
1.540
1.400
1.430
1,437,443
-0.14(-8.92%)
Aug 19, 2022
1.380
1.680
1.330
1.570
2,261,789
+0.19(+13.77%)
Aug 18, 2022
1.500
1.500
1.300
1.380
1,018,543
-0.11(-7.38%)
Aug 17, 2022
1.200
1.500
1.110
1.490
3,373,079
+0.29(+24.17%)
Aug 16, 2022
1.250
1.290
1.130
1.200
3,298,015
-0.07(-5.51%)
Aug 15, 2022
0.9700
1.340
0.9710
1.270
22,546,100
+0.54(+75.15%)
Aug 12, 2022
0.7500
0.7620
0.7000
0.7251
375,713
-0.01(-0.96%)
Aug 11, 2022
0.7600
0.8150
0.7251
0.7321
592,668
-0.02(-2.14%)
Aug 10, 2022
0.7114
0.7500
0.7000
0.7481
372,246
+0.05(+6.90%)
Aug 09, 2022
0.7800
0.7800
0.6906
0.6998
750,094
-0.07(-9.11%)
Aug 08, 2022
0.7800
0.8000
0.7531
0.7699
425,865
+0.00(+0.44%)
Aug 05, 2022
0.7600
0.7841
0.7300
0.7665
558,752
+0.02(+2.06%)
Aug 04, 2022
0.7951
0.8048
0.7353
0.7510
548,031
-0.02(-2.02%)
Aug 03, 2022
0.7800
0.7800
0.7400
0.7665
685,394
+0.01(+1.66%)
Aug 02, 2022
0.7300
0.7790
0.7300
0.7540
975,090
+0.02(+2.29%)
Aug 01, 2022
0.7980
0.7981
0.7201
0.7371
322,033
-0.03(-3.58%)
Jul 29, 2022
0.7600
0.8000
0.7600
0.7645
624,337
-0.02(-2.38%)
Jul 28, 2022
0.8000
0.8300
0.7600
0.7831
363,314
-0.04(-4.50%)
Jul 27, 2022
0.8500
0.8778
0.8050
0.8200
255,701
+0.00(+0.48%)
Jul 26, 2022
0.9400
0.9400
0.8070
0.8161
300,860
-0.09(-10.34%)
Jul 25, 2022
0.9800
0.9999
0.8900
0.9102
497,950
-0.04(-4.39%)
Jul 22, 2022
1.040
1.070
0.9400
0.9520
274,503
-0.06(-5.74%)
Jul 21, 2022
1.090
1.090
0.9900
1.010
441,559
-0.04(-3.81%)
Jul 20, 2022
0.9800
1.067
0.9800
1.050
377,274
+0.05(+5.00%)
Jul 19, 2022
0.9800
1.040
0.9736
1.000
244,423
+0.03(+3.11%)
Jul 18, 2022
1.130
1.160
0.9401
0.9698
772,796
-0.12(-11.03%)
Jul 15, 2022
1.060
1.178
1.020
1.090
385,257
+0.05(+4.81%)
Jul 14, 2022
1.060
1.120
1.030
1.040
352,609
+0.00(+0.00%)
Jul 13, 2022
1.080
1.110
1.020
1.040
462,906
-0.10(-8.77%)
Jul 12, 2022
1.190
1.210
1.100
1.140
357,633
-0.06(-5.00%)
Jul 11, 2022
1.330
1.340
1.170
1.200
398,772
-0.11(-8.40%)
Jul 08, 2022
1.180
1.362
1.100
1.310
1,032,810
+0.13(+11.02%)
Jul 07, 2022
1.120
1.320
1.105
1.180
1,089,572
+0.09(+8.26%)
Jul 06, 2022
0.9700
1.110
0.9700
1.090
722,207
+0.07(+6.86%)
Jul 05, 2022
1.020
1.040
0.9100
1.020
1,079,816
-0.01(-0.97%)
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
.