$12.46 +0.12 (%) Regis Corp (Minn) - New York Stock Exchange, Inc.

Sep. 30, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGS historical data

Date Open High Low Close Volume
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
7/19/201613.8913.9113.7113.7799,514
7/18/201613.7913.9213.7213.84112,694
7/15/201614.1314.1313.8313.83150,644
7/14/201614.1514.1513.9214.04109,164
7/13/201613.8814.0713.8313.97160,488
7/12/201613.7413.9913.6813.87169,348
7/11/201613.5813.7613.5413.75193,971
7/8/201613.3313.6813.3313.63158,394
7/7/201613.0313.2312.9913.15166,339
7/6/201612.8913.0612.7713.00223,276
7/5/201612.8613.0812.7712.99217,910
7/1/201612.4312.9112.3012.83452,609
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center