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
)
9.980
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
9.980
0
+1.39(+16.18%)
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%)
Oct 02, 2023
0.7161
0.7170
0.6650
0.6710
124,951
-0.03(-4.55%)
Sep 29, 2023
0.7200
0.7380
0.6955
0.7030
112,580
+0.00(+0.59%)
Sep 28, 2023
0.7300
0.7380
0.6989
0.6989
132,298
-0.01(-1.56%)
Sep 27, 2023
0.7150
0.7383
0.6950
0.7100
132,761
+0.00(+0.42%)
Sep 26, 2023
0.7600
0.7740
0.7022
0.7070
209,401
-0.05(-6.44%)
Sep 25, 2023
0.7950
0.7788
0.7557
0.7557
94,422
-0.01(-1.25%)
Sep 22, 2023
0.8000
0.8000
0.7551
0.7653
132,858
-0.04(-5.39%)
Sep 21, 2023
0.8040
0.8578
0.7700
0.8089
349,667
-0.05(-5.93%)
Sep 20, 2023
0.9000
0.9200
0.8200
0.8599
211,495
+0.04(+4.87%)
Sep 19, 2023
0.8901
0.8999
0.8100
0.8200
262,852
-0.03(-3.81%)
Sep 18, 2023
0.8700
0.9090
0.8525
0.8525
83,609
-0.02(-2.60%)
Sep 15, 2023
0.8908
0.9200
0.8526
0.8753
112,827
-0.00(-0.53%)
Sep 14, 2023
0.9000
0.9178
0.8790
0.8800
192,499
+0.01(+0.92%)
Sep 13, 2023
0.9000
0.9280
0.8600
0.8720
231,413
-0.05(-5.20%)
Sep 12, 2023
0.9400
0.9990
0.9198
0.9198
174,140
-0.02(-2.15%)
Sep 11, 2023
1.000
1.010
0.9400
0.9400
140,874
-0.05(-5.07%)
Sep 08, 2023
1.010
1.020
0.9700
0.9902
67,200
+0.02(+1.77%)
Sep 07, 2023
0.9600
1.020
0.9600
0.9730
74,782
-0.03(-2.70%)
Sep 06, 2023
1.040
1.080
0.9849
1.000
122,415
-0.03(-2.91%)
Sep 05, 2023
1.040
1.076
1.020
1.030
79,336
-0.03(-2.83%)
Sep 01, 2023
1.040
1.100
1.040
1.060
72,110
-0.02(-1.85%)
Aug 31, 2023
1.090
1.120
1.070
1.080
153,239
-0.02(-1.82%)
Aug 30, 2023
1.110
1.130
1.080
1.100
37,800
+0.02(+1.85%)
Aug 29, 2023
1.020
1.110
1.020
1.080
101,061
+0.06(+5.88%)
Aug 28, 2023
1.080
1.100
1.010
1.020
59,859
-0.06(-5.56%)
Aug 25, 2023
1.050
1.110
1.050
1.080
291,962
-0.03(-2.70%)
Aug 24, 2023
1.130
1.140
1.090
1.110
119,943
-0.05(-4.31%)
Aug 23, 2023
1.170
1.190
0.9900
1.160
536,005
-0.09(-7.20%)
Aug 22, 2023
1.210
1.250
1.180
1.250
92,099
+0.03(+2.46%)
Aug 21, 2023
1.190
1.250
1.180
1.220
41,942
+0.04(+3.39%)
Aug 18, 2023
1.180
1.238
1.170
1.180
37,089
-0.02(-1.67%)
Aug 17, 2023
1.180
1.230
1.180
1.200
87,259
-0.03(-2.44%)
Aug 16, 2023
1.180
1.242
1.180
1.230
56,067
+0.00(+0.00%)
Aug 15, 2023
1.220
1.260
1.210
1.230
33,508
-0.02(-1.60%)
Aug 14, 2023
1.250
1.267
1.190
1.250
59,814
-0.02(-1.57%)
Aug 11, 2023
1.250
1.270
1.205
1.270
58,114
+0.00(+0.00%)
Aug 10, 2023
1.230
1.270
1.190
1.270
77,210
+0.06(+4.96%)
Aug 09, 2023
1.200
1.230
1.150
1.210
114,984
+0.01(+0.83%)
Aug 08, 2023
1.250
1.250
1.200
1.200
96,365
-0.05(-4.00%)
Aug 07, 2023
1.310
1.310
1.250
1.250
30,570
-0.03(-2.34%)
Aug 04, 2023
1.270
1.300
1.250
1.280
67,040
+0.01(+0.79%)
Aug 03, 2023
1.280
1.330
1.260
1.270
56,216
-0.01(-0.78%)
Aug 02, 2023
1.370
1.370
1.280
1.280
109,537
-0.09(-6.57%)
Aug 01, 2023
1.390
1.390
1.330
1.370
88,697
+0.05(+3.79%)
Jul 31, 2023
1.260
1.380
1.260
1.320
158,309
-0.01(-0.75%)
Jul 28, 2023
1.350
1.350
1.302
1.330
54,230
+0.01(+0.76%)
Jul 27, 2023
1.400
1.400
1.300
1.320
78,641
-0.06(-4.35%)
Jul 26, 2023
1.330
1.400
1.310
1.380
114,650
+0.06(+4.55%)
Jul 25, 2023
1.280
1.348
1.280
1.320
107,611
+0.04(+3.13%)
Jul 24, 2023
1.250
1.280
1.240
1.280
258,620
+0.03(+2.40%)
Jul 21, 2023
1.250
1.270
1.240
1.250
139,680
-0.01(-0.79%)
Jul 20, 2023
1.250
1.280
1.230
1.260
95,612
-0.01(-0.79%)
Jul 19, 2023
1.270
1.280
1.210
1.270
88,440
-0.01(-0.78%)
Jul 18, 2023
1.180
1.280
1.180
1.280
203,201
+0.07(+5.79%)
Jul 17, 2023
1.130
1.220
1.130
1.210
234,846
+0.10(+9.01%)
Jul 14, 2023
1.150
1.170
1.110
1.110
77,235
-0.05(-4.31%)
Jul 13, 2023
1.150
1.180
1.120
1.160
62,923
-0.01(-0.85%)
Jul 12, 2023
1.200
1.200
1.130
1.170
79,883
-0.04(-3.31%)
Jul 11, 2023
1.210
1.210
1.150
1.210
93,619
+0.02(+1.68%)
Jul 10, 2023
1.140
1.210
1.140
1.190
122,180
+0.01(+0.85%)
Jul 07, 2023
1.130
1.190
1.130
1.180
83,665
+0.01(+0.85%)
Jul 06, 2023
1.140
1.170
1.070
1.170
129,199
+0.03(+2.63%)
Jul 05, 2023
1.130
1.140
1.101
1.140
53,685
+0.03(+2.70%)
Jul 03, 2023
1.050
1.140
1.050
1.110
122,980
+0.00(+0.00%)
Jun 30, 2023
1.180
1.180
1.090
1.110
99,053
-0.07(-5.93%)
Jun 29, 2023
1.100
1.180
1.100
1.180
184,227
+0.10(+9.26%)
Jun 28, 2023
1.050
1.100
1.050
1.080
84,047
+0.01(+0.93%)
Jun 27, 2023
1.080
1.110
1.060
1.070
150,610
-0.01(-0.93%)
Jun 26, 2023
1.010
1.080
1.000
1.080
76,856
+0.04(+3.85%)
Jun 23, 2023
1.040
1.050
1.000
1.040
114,659
-0.02(-1.89%)
Jun 22, 2023
1.060
1.080
1.020
1.060
55,932
+0.00(+0.00%)
Jun 21, 2023
1.110
1.110
1.050
1.060
204,505
-0.04(-3.64%)
Jun 20, 2023
1.090
1.120
1.080
1.100
166,880
-0.02(-1.79%)
Jun 16, 2023
1.050
1.120
1.040
1.120
268,190
+0.05(+4.67%)
Jun 15, 2023
1.060
1.100
1.030
1.070
153,030
-0.03(-2.73%)
Jun 14, 2023
1.090
1.120
1.050
1.100
196,995
+0.02(+1.85%)
Jun 13, 2023
1.040
1.150
1.040
1.080
259,103
+0.02(+1.89%)
Jun 12, 2023
1.050
1.085
1.030
1.060
96,582
-0.02(-1.85%)
Jun 09, 2023
1.100
1.100
1.060
1.080
101,424
+0.00(+0.00%)
Jun 08, 2023
1.040
1.090
1.040
1.080
69,006
+0.00(+0.00%)
Jun 07, 2023
1.110
1.120
1.060
1.080
53,293
-0.04(-3.57%)
Jun 06, 2023
1.060
1.150
1.060
1.120
203,557
+0.03(+2.75%)
Jun 05, 2023
1.120
1.130
1.050
1.090
176,068
-0.01(-0.91%)
Jun 02, 2023
1.050
1.130
1.045
1.100
272,879
+0.06(+5.77%)
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
.