Regis Corp (Minn) $13.83

down -0.08


24/7/2014 04:04 PM  |  NYSE : RGS  
Industries : Diversified Services / Personal Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGS historical data

Date Open High Low Close Volume
7/23/201413.8214.0113.8013.91208,217
7/22/201413.8314.0113.8113.82292,006
7/21/201413.6913.8713.6913.80311,314
7/18/201413.5413.8613.5413.77404,281
7/17/201413.8914.0513.5313.55468,983
7/16/201414.0214.0713.7613.95332,391
7/15/201414.1114.2013.9513.98234,622
7/14/201414.2014.2013.9414.07265,357
7/11/201413.9314.1613.9214.13296,873
7/10/201413.9814.1013.9013.98277,847
7/9/201414.4414.5114.2014.21299,815
7/8/201414.0014.4313.7814.42508,377
7/7/201414.1514.1513.9013.95280,149
7/3/201414.1714.3514.0514.20148,558
7/2/201413.8614.2313.8614.15401,294
7/1/201414.0514.2813.8713.88530,945
6/30/201414.0214.1413.7814.08337,975
6/27/201413.8014.0513.7114.051,145,495
6/26/201413.8613.9713.7013.84175,774
6/25/201413.6913.9313.6313.88220,796
6/24/201413.8214.0813.7213.77289,482
6/23/201413.8213.8613.6313.85212,005
6/20/201413.9813.9813.7213.80488,639
6/19/201413.7413.9413.7313.91301,090
6/18/201413.8413.8413.6113.72262,503
6/17/201413.6613.8613.5413.85231,037
6/16/201413.7213.7813.4913.64272,660
6/13/201413.8513.8613.6813.79161,960
6/12/201413.8813.9013.7313.82142,788
6/11/201413.9113.9313.7113.93364,945
6/10/201413.9514.0013.8313.90194,851
6/9/201413.9014.2013.8913.99206,996
6/6/201413.9514.1213.8213.90294,131
6/5/201413.6113.8913.4013.84220,187
6/4/201413.4513.6413.3913.56175,169
6/3/201413.4613.6113.1313.56315,591
6/2/201413.7513.7913.4713.51182,249
5/30/201413.7213.8013.6113.76226,733
5/29/201413.6913.7613.5913.69121,327
5/28/201413.8913.8913.5713.67183,041
5/27/201413.8914.0113.7613.88304,133
5/23/201413.5013.9113.5013.89433,535
5/22/201413.2213.3513.1713.22287,641
5/21/201413.2113.2913.0813.24203,947
5/20/201413.4813.4813.0613.19630,101
5/19/201413.4013.4913.3213.48276,009
5/16/201413.4513.4613.3013.44298,515
5/15/201413.4013.5513.1213.49418,953
5/14/201413.8813.8813.4513.45365,017
5/13/201414.0014.0413.7813.94423,343
5/12/201413.8714.0213.8413.97652,310
5/9/201413.2013.8613.1513.85538,058
5/8/201413.3213.5013.1713.19475,760
5/7/201413.3413.5613.1913.33602,497
5/6/201413.3613.3713.1113.21526,672
5/5/201413.1913.5013.1013.40737,167
5/2/201412.9013.4512.8713.23701,524
5/1/201413.0413.0812.7212.92939,268
4/30/201413.0013.1812.6213.14950,955
4/29/201413.1913.3113.0913.17428,310
4/28/201413.2413.2412.9613.10408,206
4/25/201413.1313.2313.0113.21321,261
4/24/201413.4713.4713.1213.15207,145
4/23/201413.2813.4413.1913.39266,492
4/22/201413.3013.4913.2213.29379,732
4/21/201413.2513.3413.2113.30222,717
4/17/201413.1013.3213.1013.25256,027
4/16/201413.3813.3813.0413.11280,523
4/15/201413.2513.3512.9513.29468,670
4/14/201413.3613.3813.1813.25387,478
4/11/201413.3213.3213.1013.25554,312
4/10/201413.5813.6213.3713.41518,967
4/9/201413.5413.6713.5013.57269,336
4/8/201413.4613.6713.4413.50286,016
4/7/201413.5013.5713.3613.46552,347
4/4/201413.7913.8613.3913.52363,424
4/3/201413.8713.9513.6813.70203,051
4/2/201413.7213.9613.7013.87242,635
4/1/201413.6813.7913.5613.73233,188
3/31/201413.5813.9313.5413.70392,450
3/28/201413.3513.6113.3213.52287,140
3/27/201413.7613.8613.3113.43560,268
3/26/201413.9313.9313.7313.74509,784
3/25/201413.9714.1213.8713.90660,193
3/24/201414.1414.1513.7913.91718,020
3/21/201414.1014.2014.0114.10945,046
3/20/201414.1414.3214.0214.08643,392
3/19/201414.5514.5514.1214.14215,307
3/18/201414.3314.5314.1114.53219,593
3/17/201414.4014.6414.2514.30267,026
3/14/201414.2514.4214.2214.36278,901
3/13/201414.3514.4114.2014.25352,891
3/12/201414.1914.3214.1314.31319,888
3/11/201414.3814.4014.1814.22473,492
3/10/201414.2014.4814.1514.36406,275
3/7/201414.2314.2714.1014.18467,998
3/6/201414.1714.2514.0714.17262,804
3/5/201414.2414.2914.0814.14431,154
3/4/201414.1814.5514.1514.23521,805
3/3/201414.0114.1613.9014.08281,953
Trading Center