Regis Corp (Minn) $13.25

up +0.14


17/4/2014 06:40 PM  |  NYSE : RGS  
Industries : Diversified Services / Personal Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGS historical data

Date Open High Low Close Volume
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
2/28/201413.9214.1213.9014.06487,003
2/27/201413.9514.0013.8213.90433,917
2/26/201413.9814.1113.9013.99530,768
2/25/201413.8214.0013.7513.97372,267
2/24/201413.5813.8513.5813.75567,365
2/21/201413.4613.5913.4413.58470,727
2/20/201413.2713.5613.2713.42411,977
2/19/201413.3513.4013.2113.25584,517
2/18/201413.3213.5013.2013.35642,602
2/14/201413.3413.3813.2413.31276,143
2/13/201413.2213.4013.1513.32456,683
2/12/201413.1113.3213.1013.27396,593
2/11/201413.1713.2313.0313.07398,743
2/10/201412.8713.1912.7713.131,282,120
2/7/201412.8912.9912.8012.86533,079
2/6/201412.7012.9812.6512.851,177,360
2/5/201412.5912.7412.5012.65703,871
2/4/201412.6812.7512.5812.60732,008
2/3/201412.4912.6912.3412.591,865,930
1/31/201412.3012.6612.2312.331,015,900
1/30/201412.4312.7912.0112.321,614,860
1/29/201411.9812.4211.9212.391,984,480
1/28/201411.6512.2211.4812.042,041,750
1/27/201412.5012.6911.5512.094,026,710
1/24/201413.8413.8413.4013.421,021,770
1/23/201413.8813.9713.7613.95405,373
1/22/201414.0414.1313.9213.94256,549
1/21/201414.0014.0913.9714.00433,826
1/17/201414.0114.0513.8913.96296,085
1/16/201414.0814.1714.0014.04276,952
1/15/201414.0214.1414.0214.05462,718
1/14/201414.2614.3713.9714.00558,639
1/13/201414.1514.2414.1014.17588,243
1/10/201414.2514.2814.0814.20282,687
1/9/201414.2614.3014.1014.26364,700
1/8/201414.3114.3214.0914.21613,080
1/7/201414.3814.4514.2614.35319,875
1/6/201414.4214.5314.3014.39436,125
1/3/201414.4114.4914.2914.39460,936
1/2/201414.5314.5314.0214.42958,223
12/31/201314.6414.6414.4914.51406,661
12/30/201314.4014.6014.3514.59371,332
12/27/201314.4614.4614.3214.40460,950
12/26/201314.7514.8114.3914.46381,235
12/24/201314.6214.7414.6014.74154,111
12/23/201314.9115.0014.6014.65597,639
12/20/201314.1214.8114.1214.815,918,960
12/19/201314.1214.3213.9914.061,441,530
12/18/201314.2814.3314.1014.17992,407
12/17/201314.4214.4314.1214.30726,775
12/16/201314.5914.6414.4014.43629,545
12/13/201314.6014.6914.4114.58426,593
12/12/201315.1515.1614.5714.61602,228
12/11/201315.4815.4815.1215.23585,422
12/10/201315.4915.5315.2915.41445,598
12/9/201315.6815.7015.4715.50328,212
12/6/201315.7615.9015.5515.67600,345
12/5/201315.7915.9414.9815.661,167,380
12/4/201315.9516.0015.6915.84342,849
12/3/201315.7916.1215.7716.03270,136
12/2/201315.9915.9915.7415.83228,753
11/29/201316.1416.1515.9415.99117,394
11/27/201316.0016.1215.9416.12158,612
11/26/201316.0416.0815.9015.99264,276
11/25/201315.9016.1115.7916.02170,542
11/22/201315.9116.0215.8215.88287,061
Trading Center