$14.95 +0.07 (%) Regis Corp (Minn) - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201614.8414.9614.7314.95158,153
12/7/201614.0214.3514.0214.31168,813
12/6/201613.6514.1013.6314.05186,641
12/5/201613.6413.8413.5713.69247,273
12/2/201613.6213.6313.4413.55117,647
12/1/201613.4713.7213.4413.52168,601
11/30/201613.6813.7413.4613.50142,517
11/29/201613.7113.8613.5613.57308,749
11/28/201614.0214.0813.6713.68241,260
11/25/201614.0114.0913.9514.0858,258
11/23/201614.2014.2513.9214.00209,909
11/22/201614.1814.4414.1814.21292,115
11/21/201614.3214.3314.0214.17135,729
11/18/201614.0514.2813.9414.22159,644
11/17/201614.0414.3014.0114.10125,981
11/16/201613.9714.0913.9514.04121,495
11/15/201614.2214.2613.7013.99145,871
11/14/201613.8114.5113.8114.30278,794
11/11/201613.0013.7912.9513.73266,051
11/10/201612.9113.1712.7512.97292,384
11/9/201612.1712.8012.0712.77171,669
11/8/201612.1212.3912.1212.33149,921
11/7/201612.3312.3412.1412.22216,298
11/4/201612.2712.4512.2512.26132,058
11/3/201612.2812.4312.2212.27165,079
11/2/201612.2512.4012.2212.28225,371
11/1/201612.6712.6812.2012.35237,862
10/31/201612.7512.7912.5812.68271,398
10/28/201613.2613.2812.6412.67205,395
10/27/201612.5813.6412.3613.13640,192
10/26/201611.6311.8711.5611.83229,672
10/25/201611.5811.7811.5811.66100,053
10/24/201611.8011.8611.6011.62103,928
10/21/201611.7811.8411.6711.75109,457
10/20/201611.7812.1011.7711.86113,107
10/19/201612.0812.0811.7811.78135,198
10/18/201612.1612.1612.0412.0795,846
10/17/201612.1312.2511.9611.99111,349
10/14/201612.2612.4212.0412.16148,177
10/13/201612.3912.5112.1912.20140,124
10/12/201612.3912.5812.3512.3793,862
10/11/201612.2612.6112.2612.37135,140
10/10/201612.2012.3612.2012.27205,448
10/7/201612.5312.5312.1312.15233,345
10/6/201612.6612.7412.5012.53146,921
10/5/201612.7112.8612.6012.69136,721
10/4/201612.5512.7712.5412.69211,836
10/3/201612.4912.6012.4512.51185,734
9/30/201612.4612.6012.3712.55182,698
9/29/201612.5912.6412.2612.34262,503
9/28/201612.4612.5912.3712.55191,183
9/27/201612.4212.6012.4212.4676,248
9/26/201612.6112.6112.4212.43122,021
9/23/201612.4012.7512.3512.72339,219
9/22/201612.3512.4712.2712.43406,955
9/21/201612.6712.6812.1812.25228,518
9/20/201612.9413.0512.5612.56118,300
9/19/201612.7612.8912.5312.85236,299
9/16/201612.8512.9812.7112.71535,620
9/15/201612.4912.9312.4812.84122,505
9/14/201612.6312.6912.4812.53182,711
9/13/201612.7712.9612.4612.61279,673
9/12/201612.8513.0312.8412.98138,561
9/9/201613.0013.0012.8612.97187,872
9/8/201612.9513.1212.9513.03183,971
9/7/201613.0913.1512.9313.00125,134
9/6/201613.1013.1512.8713.08229,602
9/2/201613.0213.2412.9513.10183,553
9/1/201612.5613.0912.5613.09206,139
8/31/201612.8712.9612.4712.57176,314
8/30/201612.9812.9812.6512.87165,476
8/29/201612.8113.0112.5513.00222,154
8/26/201613.2813.4012.7712.78156,729
8/25/201613.4313.4313.2313.26139,572
8/24/201613.6213.6513.4313.49203,221
8/23/201614.3614.4913.3613.63398,048
8/22/201613.2313.5013.1613.40120,672
8/19/201613.2713.4113.2313.24165,353
8/18/201613.0213.3813.0213.3781,833
8/17/201612.9713.1012.8513.0884,778
8/16/201613.1113.1913.0113.0272,088
8/15/201613.2513.3913.1213.1372,426
8/12/201613.0513.2813.0513.2553,216
8/11/201612.9313.1212.9313.09161,254
8/10/201612.9213.0612.8712.9299,265
8/9/201612.9913.0212.8812.94116,090
8/8/201613.1113.1812.9713.0062,335
8/5/201612.8113.1812.7413.12157,945
8/4/201612.8812.9012.6412.78203,162
8/3/201612.8312.8812.7612.85155,096
8/2/201613.2513.3012.8012.84183,150
8/1/201613.4113.4613.1813.24108,544
7/29/201613.4513.5313.3613.44185,944
7/28/201613.4713.5613.3713.4587,344
7/27/201613.5613.7013.2613.47127,701
7/26/201613.4213.6113.4213.52144,722
7/25/201613.5513.6813.3813.46148,634
7/22/201613.6213.7213.5413.62201,006
7/21/201613.7713.8513.6413.6546,011
7/20/201613.7713.8413.6913.7465,892
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center