$17.38 0.00 (%) Regis Corp (Minn) - NYSE

Apr. 20, 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
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
12/29/201416.7116.9016.6616.86234,764
12/26/201416.8016.9216.6416.74114,760
12/24/201416.9017.0416.6916.80105,759
12/23/201416.7117.0116.6816.90471,124
12/22/201416.5916.8316.5616.71565,902
12/19/201417.0517.1016.5916.61744,697
12/18/201416.8617.1516.8617.111,222,341
12/17/201416.1716.5616.0816.50598,028
12/16/201416.4016.5916.1316.14393,575
12/15/201417.1517.4416.3416.40285,483
12/12/201417.1117.3017.0417.14288,329
12/11/201416.8617.5016.8417.27367,049
12/10/201417.2917.3816.6816.77306,539
12/9/201416.7417.4116.5817.39700,687
12/8/201417.0017.2516.7916.92325,136
12/5/201416.6517.0516.5217.02248,213
12/4/201416.4416.7716.3516.64380,495
12/3/201416.2816.5116.1916.44209,518
12/2/201416.1716.5216.1316.29231,457
12/1/201416.5216.5316.0816.12268,340
11/28/201416.6116.8216.4616.54130,874
11/26/201416.7016.7716.5816.58176,024
11/25/201416.7416.8416.4616.76284,369
11/24/201416.7116.7916.5516.68254,628
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center