$15.86 -0.08 (%) Regis Corp (Minn) - NYSE

Jul. 7, 2015 | 12:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGS historical data

Date Open High Low Close Volume
7/6/201515.8316.0215.6915.94153,027
7/2/201515.9516.0115.7615.87117,443
7/1/201515.8716.1015.8015.89160,628
6/30/201516.0316.0815.7615.76223,463
6/29/201516.4716.6015.9215.93156,345
6/26/201516.4916.6516.3916.55548,229
6/25/201516.6116.6416.3216.48175,264
6/24/201516.6116.7216.4616.54180,983
6/23/201516.6916.7816.5316.63134,101
6/22/201516.7216.8516.5716.68119,732
6/19/201516.4116.7316.3416.65274,179
6/18/201516.4816.6416.3516.40367,897
6/17/201516.4116.5516.3916.43149,224
6/16/201516.3116.5216.2816.35281,237
6/15/201516.2516.4516.1416.30210,501
6/12/201516.4316.5016.2416.33200,498
6/11/201516.3216.5616.3216.45226,518
6/10/201516.5516.7516.2916.30589,386
6/9/201516.5716.6416.4616.51139,308
6/8/201516.6116.7816.5416.57176,632
6/5/201516.5216.6516.3116.64141,638
6/4/201516.5416.6416.4116.52126,817
6/3/201516.2416.6916.2416.61372,726
6/2/201515.8816.4715.8816.23422,745
6/1/201516.1816.3215.9715.97333,140
5/29/201516.2716.3816.1516.16257,835
5/28/201516.3716.4616.2416.25215,186
5/27/201516.3516.4716.2216.42142,496
5/26/201516.3516.4216.2216.30145,105
5/22/201516.6016.7116.4216.43181,406
5/21/201516.4816.7416.4616.62168,580
5/20/201516.4216.6216.4016.49159,865
5/19/201516.6316.7616.3916.39171,367
5/18/201516.6616.7816.5816.66221,744
5/15/201516.6616.8416.5116.65333,708
5/14/201516.7816.9616.7016.70220,341
5/13/201516.7116.8216.6316.70126,999
5/12/201516.6416.8016.5116.69150,490
5/11/201516.6716.9816.6416.75183,387
5/8/201516.7516.9216.5816.73321,004
5/7/201516.6416.9116.5516.73143,446
5/6/201516.6616.8016.5416.64270,543
5/5/201516.6316.7716.5416.61223,118
5/4/201516.4816.9716.4316.74239,441
5/1/201516.5416.6716.4116.45206,875
4/30/201516.6316.8016.3616.52306,078
4/29/201516.6816.8316.5416.66150,392
4/28/201516.7016.7816.5816.78214,813
4/27/201517.3517.3916.6716.69255,426
4/24/201517.3617.4117.2517.26124,755
4/23/201517.3417.4517.2917.37143,234
4/22/201517.3917.4217.0817.40128,307
4/21/201517.4617.5717.2817.39168,443
4/20/201517.4417.5017.2717.38383,589
4/17/201517.4517.6017.2317.34208,408
4/16/201517.6317.9017.5417.59251,283
4/15/201517.8917.9117.6817.70250,024
4/14/201517.4617.8317.3317.75432,274
4/13/201517.2417.5017.1617.45172,169
4/10/201517.2017.3117.1617.27160,653
4/9/201517.0917.1616.8817.10164,650
4/8/201516.9217.1816.8917.13128,375
4/7/201516.7617.0416.7616.88201,648
4/6/201516.7716.9816.6416.80217,963
4/2/201516.7417.0516.7416.93362,419
4/1/201516.3516.9416.3516.72346,753
3/31/201516.3616.5616.2016.36240,694
3/30/201516.4616.6716.4116.4591,601
3/27/201516.3416.5016.1916.38136,197
3/26/201516.0916.4815.9016.33161,547
3/25/201516.6016.6016.1116.13135,954
3/24/201516.6416.7616.5016.61164,268
3/23/201516.0116.8616.0116.71231,364
3/20/201516.6416.6716.0716.09389,649
3/19/201516.6116.7116.3516.50116,587
3/18/201516.1016.7516.0316.69265,951
3/17/201516.1116.2015.9816.00184,348
3/16/201516.0316.2115.9716.14161,008
3/13/201515.9016.0115.6815.96168,470
3/12/201515.4515.9215.4115.91168,082
3/11/201515.2915.4015.1515.33140,283
3/10/201515.6415.6715.2515.30206,542
3/9/201515.8916.0815.7715.78149,455
3/6/201516.1316.2415.7515.87201,497
3/5/201516.0916.3615.9016.27186,209
3/4/201516.1716.1916.0016.09187,403
3/3/201516.1816.3116.1316.21216,826
3/2/201516.0616.3915.9516.23188,005
2/27/201515.9516.0815.9216.04129,160
2/26/201516.1216.1815.9116.00143,392
2/25/201516.1216.3116.0416.15179,432
2/24/201516.4716.4716.0916.12223,194
2/23/201516.1516.4815.9716.47298,474
2/20/201516.2616.5116.1516.16396,430
2/19/201516.5216.6816.2316.25302,841
2/18/201516.0216.6216.0216.53193,746
2/17/201516.5416.6016.0216.12336,906
2/13/201516.5916.7416.4116.60268,163
2/12/201517.0317.1216.6116.61290,170
2/11/201516.8317.0316.6116.93213,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!