$15.70 +0.26 (%) Regis Corp (Minn) - NYSE

Oct. 21, 2014 | 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
10/21/201415.4915.7515.4415.70487,828
10/20/201415.2915.5715.1815.44428,663
10/17/201415.5915.6115.2415.35369,528
10/16/201414.8715.5714.8715.46425,450
10/15/201414.8415.0814.5815.03451,613
10/14/201414.8715.2714.8615.03736,997
10/13/201415.0315.1414.7314.74402,817
10/10/201415.2115.4014.9815.00359,930
10/9/201415.4815.5015.2115.27308,467
10/8/201415.3515.5115.3315.50509,095
10/7/201415.6315.7415.3615.38369,368
10/6/201415.8415.9115.6515.71269,188
10/3/201415.7615.8815.7115.81230,285
10/2/201415.6915.8315.3715.64344,104
10/1/201415.9716.0315.7015.72425,224
9/30/201416.4616.4715.9515.96505,854
9/29/201416.3316.5216.2816.44381,266
9/26/201416.4916.5716.3916.45408,433
9/25/201416.7016.8016.4716.48440,991
9/24/201416.7116.8016.6716.73452,337
9/23/201416.6816.8216.5616.67414,066
9/22/201416.9316.9816.6916.72409,089
9/19/201416.9617.0016.8116.95692,133
9/18/201416.9317.0716.8916.93379,961
9/17/201416.8516.9916.6916.92423,475
9/16/201416.9817.0216.7916.90457,852
9/15/201416.9717.0516.8216.97289,243
9/12/201417.3017.3016.8517.02440,284
9/11/201417.2317.3717.1317.25589,491
9/10/201417.1417.5117.0317.31639,157
9/9/201416.9317.3216.7817.191,129,062
9/8/201416.9117.3016.8616.98751,061
9/5/201416.3216.9316.3116.88560,222
9/4/201416.0016.6115.9816.39628,259
9/3/201415.5015.9815.5015.94542,011
9/2/201415.1915.4315.1715.33363,866
8/29/201415.0015.1414.9615.11323,715
8/28/201414.5115.0614.4914.96749,115
8/27/201414.0914.5114.0814.50355,022
8/26/201413.9814.5713.5014.091,621,485
8/25/201414.6914.8014.5614.75514,178
8/22/201414.5114.6614.4614.65227,492
8/21/201414.3514.6014.3514.52284,028
8/20/201414.5014.5014.3214.36202,918
8/19/201414.4614.6314.3614.54406,130
8/18/201414.1914.4414.1914.43434,151
8/15/201414.6514.6514.0914.13496,355
8/14/201414.4914.6714.4314.56254,909
8/13/201414.4714.5714.3614.49175,415
8/12/201414.6814.7614.4414.46269,835
8/11/201414.4114.8114.3514.69283,330
8/8/201414.5014.5014.3514.41294,238
8/7/201414.4714.6414.4214.51427,473
8/6/201414.0714.4814.0314.44354,037
8/5/201413.7114.1213.7114.10452,344
8/4/201413.7913.9213.6513.76309,592
8/1/201413.9214.1413.7413.79300,587
7/31/201413.7814.0413.7813.93341,133
7/30/201413.9714.1413.8813.93219,845
7/29/201413.9314.0713.8813.90263,607
7/28/201413.8413.9513.7713.93295,197
7/25/201413.7313.9813.7313.84223,028
7/24/201413.9314.0313.7913.83299,838
7/23/201413.8214.0113.8013.91208,217
7/22/201413.8314.0113.8113.82292,006
7/21/201413.6913.8713.6913.80311,314
7/18/201413.5413.8613.5413.77404,281
7/17/201413.8914.0513.5313.55468,983
7/16/201414.0214.0713.7613.95332,391
7/15/201414.1114.2013.9513.98234,622
7/14/201414.2014.2013.9414.07265,357
7/11/201413.9314.1613.9214.13296,873
7/10/201413.9814.1013.9013.98277,847
7/9/201414.4414.5114.2014.21299,815
7/8/201414.0014.4313.7814.42508,377
7/7/201414.1514.1513.9013.95280,149
7/3/201414.1714.3514.0514.20148,558
7/2/201413.8614.2313.8614.15401,294
7/1/201414.0514.2813.8713.88530,945
6/30/201414.0214.1413.7814.08337,975
6/27/201413.8014.0513.7114.051,145,495
6/26/201413.8613.9713.7013.84175,774
6/25/201413.6913.9313.6313.88220,796
6/24/201413.8214.0813.7213.77289,482
6/23/201413.8213.8613.6313.85212,005
6/20/201413.9813.9813.7213.80488,639
6/19/201413.7413.9413.7313.91301,090
6/18/201413.8413.8413.6113.72262,503
6/17/201413.6613.8613.5413.85231,037
6/16/201413.7213.7813.4913.64272,660
6/13/201413.8513.8613.6813.79161,960
6/12/201413.8813.9013.7313.82142,788
6/11/201413.9113.9313.7113.93364,945
6/10/201413.9514.0013.8313.90194,851
6/9/201413.9014.2013.8913.99206,996
6/6/201413.9514.1213.8213.90294,131
6/5/201413.6113.8913.4013.84220,187
6/4/201413.4513.6413.3913.56175,169
6/3/201413.4613.6113.1313.56315,591
6/2/201413.7513.7913.4713.51182,249
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center