$13.21 -0.16 (%) Regis Corp (Minn) - NYSE

Feb. 11, 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
2/10/201613.3213.5513.2313.37173,251
2/9/201613.5013.8713.2513.28121,117
2/8/201613.5613.7613.3513.68273,720
2/5/201613.7113.8413.6013.68298,821
2/4/201613.5413.7813.4113.71245,397
2/3/201614.3314.3313.5313.57288,844
2/2/201614.5314.6114.1414.21362,089
2/1/201614.7514.9014.6214.65522,679
1/29/201614.8315.0314.4114.94594,549
1/28/201616.0516.5514.7114.85518,658
1/27/201615.4615.5014.5514.70342,810
1/26/201614.9515.7214.8115.59524,726
1/25/201615.0415.2614.7914.91444,028
1/22/201614.6815.0914.6115.07300,443
1/21/201614.3714.6514.1214.53306,294
1/20/201614.3414.5413.7814.37314,870
1/19/201614.4114.6314.2214.52384,138
1/15/201613.9814.4613.9214.29341,318
1/14/201614.3014.5414.0814.38343,027
1/13/201615.0515.0514.1214.19274,650
1/12/201615.1615.2114.6814.96382,593
1/11/201614.6515.3214.5514.99373,947
1/8/201614.9415.1114.4214.49666,510
1/7/201614.1715.1114.1214.59869,931
1/6/201614.6514.8914.2714.39458,871
1/5/201614.2014.9414.1714.80568,864
1/4/201613.9014.4613.8214.14526,393
12/31/201514.4214.6214.1414.15362,993
12/30/201514.9614.9914.2514.49280,294
12/29/201515.0915.0914.8615.00376,295
12/28/201515.3615.3614.9414.98208,469
12/24/201515.4415.6015.0215.45198,914
12/23/201515.8015.8815.3915.46304,583
12/22/201515.6215.8415.3815.74216,888
12/21/201515.2415.7315.2415.61490,489
12/18/201515.0015.2014.9715.161,452,695
12/17/201515.1015.1314.7315.00431,799
12/16/201514.9015.2114.5315.09368,380
12/15/201514.8815.0014.4514.83414,468
12/14/201515.1115.2614.7114.77344,720
12/11/201515.1615.3515.0115.14298,864
12/10/201515.2815.5415.2215.40193,031
12/9/201515.2515.6215.1915.30255,834
12/8/201515.3515.4415.1115.28242,421
12/7/201516.2416.2415.3315.50324,086
12/4/201515.9816.4615.7716.25267,866
12/3/201516.0416.1015.6615.79281,208
12/2/201516.8816.8815.9415.99330,420
12/1/201516.7616.9216.4116.83326,091
11/30/201517.0317.0316.5116.66451,244
11/27/201517.0017.2416.9017.02213,420
11/25/201517.0017.1616.8316.98145,944
11/24/201516.7217.2316.7216.98308,779
11/23/201517.0517.1216.6716.81406,385
11/20/201517.0717.2516.9017.08260,559
11/19/201516.9017.0016.5516.95331,609
11/18/201517.3217.7317.3217.45538,950
11/17/201516.9917.3816.7917.30301,483
11/16/201516.9617.0616.6016.92322,886
11/13/201517.0317.2216.7816.95621,001
11/12/201517.3517.5117.1117.20324,114
11/11/201518.0018.0017.3817.48291,784
11/10/201517.8118.0017.5517.97357,856
11/9/201517.9718.0017.2917.84525,097
11/6/201517.6918.1317.5418.04675,241
11/5/201517.2418.1017.2417.62540,388
11/4/201516.7917.4916.7817.24480,526
11/3/201517.0017.3116.7816.79760,747
11/2/201516.6517.0016.3616.99762,845
10/30/201515.4016.6315.2416.52736,601
10/29/201513.0015.4213.0015.26899,275
10/28/201512.6513.0912.6313.00394,344
10/27/201512.8913.0012.5412.61535,167
10/26/201512.9513.0012.7612.95345,493
10/23/201513.2013.2212.7812.95268,629
10/22/201512.6913.1412.6913.13284,854
10/21/201513.0213.0212.6412.66178,265
10/20/201512.6313.1012.6013.03297,057
10/19/201512.5412.7712.5412.66128,441
10/16/201512.5512.6712.4112.62154,369
10/15/201512.4812.5612.2912.52221,895
10/14/201512.8112.9112.4412.46175,932
10/13/201513.0013.0912.7512.78208,313
10/12/201513.0513.0512.8412.98138,180
10/9/201512.8213.0812.7113.07231,066
10/8/201512.5012.8312.5012.82228,641
10/7/201513.0013.2012.1412.601,485,781
10/6/201512.7313.1212.6112.93367,301
10/5/201512.0712.8812.0712.73443,291
10/2/201512.7512.8811.8112.031,722,112
10/1/201513.0913.1712.7412.91441,948
9/30/201512.7913.1212.6113.10506,595
9/29/201512.6412.8712.5012.72392,756
9/28/201512.7112.8412.5712.59465,585
9/25/201512.8512.9012.6612.78509,563
9/24/201512.6113.0412.5712.76458,544
9/23/201512.7112.9312.6112.68352,182
9/22/201512.4812.7312.4412.67425,948
9/21/201512.2512.8012.2212.62367,932
9/18/201512.0812.4512.0812.20671,691
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center