$12.45 +0.36 (%) Regis Corp (Minn) - New York Stock Exchange, Inc.

Jun. 30, 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
6/30/201612.1412.5212.0912.45445,173
6/29/201612.1912.2312.0712.09228,365
6/28/201612.4512.4512.0512.11147,318
6/27/201612.5812.6512.2112.28191,049
6/24/201612.6313.1112.4512.64444,990
6/23/201613.0713.1112.9013.00164,732
6/22/201612.9813.1212.8812.91140,469
6/21/201613.0813.0812.8213.0097,008
6/20/201612.9213.1712.9213.02119,819
6/17/201613.0113.1912.7112.77370,090
6/16/201612.6912.9912.6012.97153,829
6/15/201612.7212.9512.5912.79124,146
6/14/201612.8512.9012.5812.66239,011
6/13/201612.8913.0712.7912.94267,341
6/10/201612.9113.0312.8212.99226,483
6/9/201613.0413.1412.8812.99209,931
6/8/201613.0613.1912.9613.14127,445
6/7/201612.9013.1312.7813.08287,816
6/6/201612.7512.9912.7112.91145,079
6/3/201612.9913.0212.6312.74158,465
6/2/201612.4713.1912.3913.19305,296
6/1/201612.9413.0612.3212.51427,769
5/31/201612.9913.1112.9013.04262,330
5/27/201613.0213.0212.7912.99177,183
5/26/201612.8712.8912.6712.82208,760
5/25/201612.8012.8812.6812.80194,477
5/24/201612.6512.8412.5812.78319,730
5/23/201612.2412.8012.1912.54277,294
5/20/201612.3812.4512.2012.22452,147
5/19/201612.3112.8610.9612.361,344,654
5/18/201613.5813.8413.4813.60223,262
5/17/201613.3413.7413.3413.68290,731
5/16/201613.2813.4813.2313.41247,074
5/13/201613.5713.6313.1613.27297,712
5/12/201613.6713.7213.4313.55806,107
5/11/201613.7213.7913.5813.71334,687
5/10/201613.6813.8113.5613.80201,047
5/9/201613.6013.7713.4613.62159,700
5/6/201613.5413.6613.3713.62278,004
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center