$13.49 -0.14 (%) Regis Corp (Minn) - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center