REGIS $18.62

down -0.02


24/5/2013 04:24 PM  |  NYSE : RGS  |  Industries : Educational Services / Technical and Trade Schools
Type:

RGS historical data

Date Open High Low Close Volume
5/24/2013 18.58 18.65 18.49 18.62 1187
5/23/2013 18.33 18.75 18.33 18.64 2745
5/22/2013 18.58 18.89 18.32 18.46 3532
5/21/2013 18.62 18.74 18.55 18.59 1988
5/20/2013 18.53 18.77 18.53 18.63 2014
5/17/2013 18.55 18.67 18.18 18.63 3774
5/16/2013 18.57 18.70 18.05 18.48 1970
5/15/2013 18.38 18.68 18.31 18.64 1653
5/14/2013 18.32 18.63 18.30 18.46 2764
5/13/2013 18.64 18.64 18.27 18.35 2107
5/10/2013 18.21 18.72 18.12 18.72 3247
5/9/2013 18.82 18.84 18.20 18.25 7243
5/8/2013 18.77 19.00 18.69 18.89 7783
5/7/2013 18.85 19.01 18.05 18.93 8061
5/6/2013 18.88 19.14 18.66 18.89 3437
5/3/2013 18.64 18.97 18.49 18.90 3328
5/2/2013 18.32 18.53 18.24 18.46 1500
5/1/2013 18.66 18.87 18.22 18.30 4505
4/30/2013 18.30 18.75 18.27 18.75 4049
4/29/2013 18.32 18.45 18.29 18.35 1456
4/26/2013 18.02 18.33 17.93 18.30 5460
4/25/2013 17.74 18.11 17.70 18.04 7715
4/24/2013 17.83 17.98 17.65 17.70 3252
4/23/2013 17.48 17.99 17.38 17.87 5534
4/22/2013 17.36 17.45 17.15 17.41 4500
4/19/2013 17.05 17.33 16.96 17.30 2261
4/18/2013 17.39 17.39 16.95 17.04 2771
4/17/2013 17.23 17.40 16.85 17.32 4137
4/16/2013 17.44 17.51 17.17 17.37 2520
4/15/2013 17.83 17.85 17.11 17.28 4250
4/12/2013 17.93 18.07 17.89 17.95 2034
4/11/2013 18.06 18.18 17.97 18.02 2196
4/10/2013 17.54 18.14 17.54 18.07 2999
4/9/2013 17.74 17.78 17.52 17.52 2752
4/8/2013 17.67 17.76 17.52 17.74 2392
4/5/2013 17.72 17.72 17.52 17.63 3173
4/4/2013 18.01 18.02 17.81 17.99 2477
4/3/2013 18.35 18.36 17.94 17.99 2702
4/2/2013 18.31 18.46 18.19 18.26 2902
4/1/2013 18.19 18.30 17.77 18.20 3761
3/28/2013 18.14 18.28 17.92 18.19 3440
3/27/2013 18.10 18.17 18.02 18.09 1462
3/26/2013 18.10 18.25 18.03 18.15 1912
3/25/2013 18.23 18.34 17.91 18.03 2630
3/22/2013 18.25 18.39 18.08 18.18 1304
3/21/2013 18.27 18.44 18.14 18.25 1878
3/20/2013 18.32 18.42 18.21 18.41 1682
3/19/2013 18.29 18.39 18.05 18.26 2676
3/18/2013 18.21 18.46 18.21 18.29 1715
3/15/2013 18.47 18.48 18.29 18.41 5010
3/14/2013 18.38 18.54 18.30 18.47 1666
3/13/2013 18.27 18.44 18.22 18.38 1464
3/12/2013 18.42 18.52 18.20 18.28 3106
3/11/2013 18.19 18.50 18.19 18.48 4074
3/8/2013 18.21 18.24 18.01 18.23 2987
3/7/2013 17.93 18.07 17.81 18.07 2862
3/6/2013 18.00 18.03 17.74 17.96 1698
3/5/2013 17.89 18.21 17.85 17.95 2170
3/4/2013 17.87 18.00 17.74 17.80 4438
3/1/2013 17.88 18.01 17.64 17.91 4726
2/28/2013 18.11 18.23 18.01 18.02 2397
2/27/2013 17.99 18.24 17.99 18.12 1546
2/26/2013 18.01 18.17 17.90 17.97 2646
2/25/2013 18.24 18.33 17.90 17.90 4816
2/22/2013 18.14 18.19 17.92 18.17 2124
2/21/2013 18.10 18.22 17.99 18.03 2533
2/20/2013 18.59 18.69 18.07 18.08 2816
2/19/2013 18.45 18.66 18.38 18.62 5732
2/15/2013 18.43 18.62 18.26 18.42 4053
2/14/2013 18.25 18.50 18.25 18.39 2375
2/13/2013 18.28 18.43 18.23 18.33 3255
2/12/2013 18.23 18.28 18.06 18.26 4703
2/11/2013 18.12 18.27 17.91 18.24 3432
2/8/2013 18.20 18.29 18.09 18.15 3419
2/7/2013 18.08 18.27 17.90 18.26 3767
2/6/2013 17.91 18.15 17.85 18.04 3487
2/5/2013 17.87 18.15 17.78 18.01 3636
2/4/2013 17.97 18.14 17.73 17.75 6332
2/1/2013 17.83 18.29 17.68 18.08 9599
1/31/2013 16.69 17.87 16.34 17.75 12446
1/30/2013 17.13 17.13 16.68 16.77 5982
1/29/2013 17.31 17.42 17.04 17.19 6872
1/28/2013 17.31 17.45 17.20 17.30 4412
1/25/2013 17.44 17.44 17.22 17.32 2654
1/24/2013 17.02 17.30 16.99 17.25 5872
1/23/2013 16.63 17.02 16.63 17.01 5929
1/22/2013 16.73 16.82 16.45 16.62 8539
1/18/2013 16.90 16.96 16.51 16.76 7745
1/17/2013 16.79 17.07 16.75 16.89 2606
1/16/2013 16.66 16.75 16.44 16.72 4011
1/15/2013 16.84 16.91 16.57 16.68 4743
1/14/2013 16.78 17.06 16.64 16.94 4718
1/11/2013 16.97 16.97 16.70 16.80 4844
1/10/2013 17.00 17.04 16.75 16.93 4208
1/9/2013 16.86 16.93 16.73 16.90 2644
1/8/2013 16.88 16.99 16.77 16.79 3499
1/7/2013 17.05 17.16 16.79 16.90 3477
1/4/2013 17.24 17.31 16.99 17.12 5583
1/3/2013 17.11 17.35 17.01 17.14 2942
1/2/2013 17.20 17.29 16.87 17.10 5078
Marketplace
Trading Center