$16.43 -0.19 (%) Regis Corp (Minn) - NYSE

May. 22, 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
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
4/9/201517.0917.1616.8817.10164,650
4/8/201516.9217.1816.8917.13128,375
4/7/201516.7617.0416.7616.88201,648
4/6/201516.7716.9816.6416.80217,963
4/2/201516.7417.0516.7416.93362,419
4/1/201516.3516.9416.3516.72346,753
3/31/201516.3616.5616.2016.36240,694
3/30/201516.4616.6716.4116.4591,601
3/27/201516.3416.5016.1916.38136,197
3/26/201516.0916.4815.9016.33161,547
3/25/201516.6016.6016.1116.13135,954
3/24/201516.6416.7616.5016.61164,268
3/23/201516.0116.8616.0116.71231,364
3/20/201516.6416.6716.0716.09389,649
3/19/201516.6116.7116.3516.50116,587
3/18/201516.1016.7516.0316.69265,951
3/17/201516.1116.2015.9816.00184,348
3/16/201516.0316.2115.9716.14161,008
3/13/201515.9016.0115.6815.96168,470
3/12/201515.4515.9215.4115.91168,082
3/11/201515.2915.4015.1515.33140,283
3/10/201515.6415.6715.2515.30206,542
3/9/201515.8916.0815.7715.78149,455
3/6/201516.1316.2415.7515.87201,497
3/5/201516.0916.3615.9016.27186,209
3/4/201516.1716.1916.0016.09187,403
3/3/201516.1816.3116.1316.21216,826
3/2/201516.0616.3915.9516.23188,005
2/27/201515.9516.0815.9216.04129,160
2/26/201516.1216.1815.9116.00143,392
2/25/201516.1216.3116.0416.15179,432
2/24/201516.4716.4716.0916.12223,194
2/23/201516.1516.4815.9716.47298,474
2/20/201516.2616.5116.1516.16396,430
2/19/201516.5216.6816.2316.25302,841
2/18/201516.0216.6216.0216.53193,746
2/17/201516.5416.6016.0216.12336,906
2/13/201516.5916.7416.4116.60268,163
2/12/201517.0317.1216.6116.61290,170
2/11/201516.8317.0316.6116.93213,406
2/10/201516.7116.9316.5016.85196,270
2/9/201516.8116.9616.5516.56201,184
2/6/201516.9817.1916.8016.84336,006
2/5/201516.4317.1216.4316.88433,567
2/4/201516.0616.2916.0116.28278,053
2/3/201515.9416.2015.6416.10357,524
2/2/201515.7115.8915.1515.87676,197
1/30/201515.1315.8515.0115.75862,555
1/29/201515.0015.4914.7015.38610,926
1/28/201516.4716.5916.0116.08268,419
1/27/201516.3916.5616.3516.38174,478
1/26/201516.5616.7016.3416.54165,344
1/23/201516.5216.6316.1616.60190,345
1/22/201515.5916.4715.4716.46176,824
1/21/201515.8215.9315.4315.57253,512
1/20/201516.4516.5715.8915.90236,987
1/16/201516.1316.4216.1016.40181,511
1/15/201517.0117.0116.1916.20259,667
1/14/201516.8717.1516.7317.00202,827
1/13/201517.2417.4116.9217.02178,372
1/12/201517.1317.2516.8617.06206,768
1/9/201517.0917.1716.9317.11589,675
1/8/201516.8417.1416.7217.05844,219
1/7/201516.4516.7016.3516.70496,697
1/6/201516.3516.4316.0116.32443,007
1/5/201516.5916.7516.2816.30319,036
1/2/201516.8516.9416.5016.72256,959
12/31/201416.8517.0416.7616.76170,652
12/30/201416.8417.0516.7516.82186,266
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center