$13.65 -0.22 (%) Regis Corp (Minn) - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGS historical data

Date Open High Low Close Volume
5/5/201613.9313.9313.6413.65232,433
5/4/201613.5813.9813.5813.87238,158
5/3/201613.5913.6813.4013.64253,147
5/2/201613.6413.7413.4613.73389,884
4/29/201613.6513.7513.5313.67434,860
4/28/201615.0115.0113.5713.68490,161
4/27/201615.8116.0215.6016.01118,622
4/26/201615.6415.9215.5415.87102,629
4/25/201615.7015.8215.4715.57100,103
4/22/201615.4615.8215.4615.75139,790
4/21/201615.7315.7315.4715.49118,023
4/20/201615.7716.1215.6815.78149,856
4/19/201615.3815.8215.3015.82225,263
4/18/201615.3915.4715.2415.30190,329
4/15/201615.1815.5015.0515.4379,637
4/14/201615.3715.4915.1015.20178,671
4/13/201615.1815.4615.1515.43119,100
4/12/201614.9615.2614.8915.15145,402
4/11/201615.1315.2714.9214.96146,246
4/8/201615.0915.2614.9715.08109,486
4/7/201615.0815.1714.8715.00218,731
4/6/201615.1015.2915.0515.22240,858
4/5/201614.9215.5114.9215.03155,797
4/4/201615.2415.3014.9814.99256,991
4/1/201615.1215.2614.9215.23113,694
3/31/201615.1515.2414.9615.19157,034
3/30/201615.2815.4215.1515.17193,067
3/29/201614.7615.3714.6415.24318,357
3/28/201614.8214.9214.5814.76248,841
3/24/201614.7714.9014.5814.81205,373
3/23/201614.8614.9914.7014.89214,514
3/22/201614.8014.9314.6914.86215,598
3/21/201615.6715.6714.8314.88433,296
3/18/201615.4615.7715.4115.68397,060
3/17/201615.0815.4514.9715.37435,422
3/16/201615.0215.2214.9715.10169,552
3/15/201614.8915.2014.8915.08125,113
3/14/201614.9615.0914.8414.96265,881
3/11/201614.8415.1814.7415.04174,918
3/10/201614.7614.8414.6014.65142,485
3/9/201614.4714.7314.4014.72278,840
3/8/201614.5014.5614.2214.41154,164
3/7/201614.5714.8214.3414.56229,600
3/4/201614.4114.8714.3514.67178,845
3/3/201614.4314.5514.2414.41198,174
3/2/201614.5414.6414.3514.41148,803
3/1/201614.4614.6614.3814.60130,945
2/29/201614.1914.4414.1114.33177,007
2/26/201614.4214.5013.9014.21365,873
2/25/201614.3114.3813.8614.35200,889
2/24/201613.8114.2913.7414.25127,961
2/23/201613.7114.4613.7113.96239,386
2/22/201614.0114.1013.6813.78356,757
2/19/201613.7114.0813.6013.85275,486
2/18/201614.0614.0613.6613.73260,588
2/17/201614.3214.4414.0014.00231,141
2/16/201614.0814.2013.8714.17377,617
2/12/201613.2213.9413.2213.89544,639
2/11/201613.1113.3613.0413.21194,000
2/10/201613.3213.5513.2313.37173,251
2/9/201613.5013.8713.2513.28121,117
2/8/201613.5613.7613.3513.68273,720
2/5/201613.7113.8413.6013.68298,821
2/4/201613.5413.7813.4113.71245,397
2/3/201614.3314.3313.5313.57288,844
2/2/201614.5314.6114.1414.21362,089
2/1/201614.7514.9014.6214.65522,679
1/29/201614.8315.0314.4114.94594,549
1/28/201616.0516.5514.7114.85518,658
1/27/201615.4615.5014.5514.70342,810
1/26/201614.9515.7214.8115.59524,726
1/25/201615.0415.2614.7914.91444,028
1/22/201614.6815.0914.6115.07300,443
1/21/201614.3714.6514.1214.53306,294
1/20/201614.3414.5413.7814.37314,870
1/19/201614.4114.6314.2214.52384,138
1/15/201613.9814.4613.9214.29341,318
1/14/201614.3014.5414.0814.38343,027
1/13/201615.0515.0514.1214.19274,650
1/12/201615.1615.2114.6814.96382,593
1/11/201614.6515.3214.5514.99373,947
1/8/201614.9415.1114.4214.49666,510
1/7/201614.1715.1114.1214.59869,931
1/6/201614.6514.8914.2714.39458,871
1/5/201614.2014.9414.1714.80568,864
1/4/201613.9014.4613.8214.14526,393
12/31/201514.4214.6214.1414.15362,993
12/30/201514.9614.9914.2514.49280,294
12/29/201515.0915.0914.8615.00376,295
12/28/201515.3615.3614.9414.98208,469
12/24/201515.4415.6015.0215.45198,914
12/23/201515.8015.8815.3915.46304,583
12/22/201515.6215.8415.3815.74216,888
12/21/201515.2415.7315.2415.61490,489
12/18/201515.0015.2014.9715.161,452,695
12/17/201515.1015.1314.7315.00431,799
12/16/201514.9015.2114.5315.09368,380
12/15/201514.8815.0014.4514.83414,468
12/14/201515.1115.2614.7114.77344,720
12/11/201515.1615.3515.0115.14298,864
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center