$10.84 -0.86 (%) Regis Corp (Minn) - NYSE

Aug. 31, 2015 | 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
8/31/201511.2511.4410.7010.841,669,336
8/28/201511.3512.5911.3511.701,683,182
8/27/201512.9813.2512.9313.17316,369
8/26/201512.7112.9112.4412.87278,295
8/25/201513.0213.0212.3212.51234,913
8/24/201512.2913.0612.2812.70336,070
8/21/201512.7513.2112.4912.94467,001
8/20/201513.3513.4212.8712.89328,142
8/19/201513.9013.9113.4013.44368,494
8/18/201514.3714.4214.0514.07263,724
8/17/201514.2614.4914.1514.40167,926
8/14/201514.2314.4014.1214.32199,067
8/13/201514.4314.5114.1914.22222,388
8/12/201514.3614.5214.1914.46167,107
8/11/201514.6114.7214.4214.50218,690
8/10/201514.5614.6914.4514.66203,411
8/7/201514.5714.6914.4314.48188,866
8/6/201514.8914.9914.5714.65216,954
8/5/201514.7314.9514.7314.86209,825
8/4/201514.4614.8214.4614.60243,389
8/3/201514.6214.6714.3914.45213,470
7/31/201514.6214.8614.6014.63221,341
7/30/201514.6314.6814.4214.56174,284
7/29/201514.5214.8414.4714.67270,405
7/28/201514.3514.5214.1714.49236,355
7/27/201514.6214.7314.2514.29164,678
7/24/201514.6314.8514.5914.70206,022
7/23/201515.0915.1614.6614.69145,808
7/22/201515.0015.1214.9215.02122,505
7/21/201515.2215.4015.0115.03163,213
7/20/201515.2415.3515.1015.21142,641
7/17/201515.3015.3415.1415.24160,000
7/16/201515.2315.4415.2215.30276,273
7/15/201515.4615.5815.1415.17219,125
7/14/201515.4715.5715.3615.48166,358
7/13/201515.6815.7715.4715.50216,040
7/10/201515.5715.6415.4515.60194,731
7/9/201516.0316.0415.3315.41374,582
7/8/201515.7215.9015.6515.83343,589
7/7/201515.9816.1015.7715.88192,087
7/6/201515.8316.0215.6915.94153,027
7/2/201515.9516.0115.7615.87117,443
7/1/201515.8716.1015.8015.89160,628
6/30/201516.0316.0815.7615.76223,463
6/29/201516.4716.6015.9215.93156,345
6/26/201516.4916.6516.3916.55548,229
6/25/201516.6116.6416.3216.48175,264
6/24/201516.6116.7216.4616.54180,983
6/23/201516.6916.7816.5316.63134,101
6/22/201516.7216.8516.5716.68119,732
6/19/201516.4116.7316.3416.65274,179
6/18/201516.4816.6416.3516.40367,897
6/17/201516.4116.5516.3916.43149,224
6/16/201516.3116.5216.2816.35281,237
6/15/201516.2516.4516.1416.30210,501
6/12/201516.4316.5016.2416.33200,498
6/11/201516.3216.5616.3216.45226,518
6/10/201516.5516.7516.2916.30589,386
6/9/201516.5716.6416.4616.51139,308
6/8/201516.6116.7816.5416.57176,632
6/5/201516.5216.6516.3116.64141,638
6/4/201516.5416.6416.4116.52126,817
6/3/201516.2416.6916.2416.61372,726
6/2/201515.8816.4715.8816.23422,745
6/1/201516.1816.3215.9715.97333,140
5/29/201516.2716.3816.1516.16257,835
5/28/201516.3716.4616.2416.25215,186
5/27/201516.3516.4716.2216.42142,496
5/26/201516.3516.4216.2216.30145,105
5/22/201516.6016.7116.4216.43181,406
5/21/201516.4816.7416.4616.62168,580
5/20/201516.4216.6216.4016.49159,865
5/19/201516.6316.7616.3916.39171,367
5/18/201516.6616.7816.5816.66221,744
5/15/201516.6616.8416.5116.65333,708
5/14/201516.7816.9616.7016.70220,341
5/13/201516.7116.8216.6316.70126,999
5/12/201516.6416.8016.5116.69150,490
5/11/201516.6716.9816.6416.75183,387
5/8/201516.7516.9216.5816.73321,004
5/7/201516.6416.9116.5516.73143,446
5/6/201516.6616.8016.5416.64270,543
5/5/201516.6316.7716.5416.61223,118
5/4/201516.4816.9716.4316.74239,441
5/1/201516.5416.6716.4116.45206,875
4/30/201516.6316.8016.3616.52306,078
4/29/201516.6816.8316.5416.66150,392
4/28/201516.7016.7816.5816.78214,813
4/27/201517.3517.3916.6716.69255,426
4/24/201517.3617.4117.2517.26124,755
4/23/201517.3417.4517.2917.37143,234
4/22/201517.3917.4217.0817.40128,307
4/21/201517.4617.5717.2817.39168,443
4/20/201517.4417.5017.2717.38383,589
4/17/201517.4517.6017.2317.34208,408
4/16/201517.6317.9017.5417.59251,283
4/15/201517.8917.9117.6817.70250,024
4/14/201517.4617.8317.3317.75432,274
4/13/201517.2417.5017.1617.45172,169
4/10/201517.2017.3117.1617.27160,653
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!