Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regis Corp (NY: RGS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2024 0 +0.00(+0.00%)
Jan 05, 2024 7.710 8.620 7.550 8.590 35,321 +0.89(+11.56%)
Jan 04, 2024 7.800 7.800 7.440 7.700 27,275 +0.10(+1.32%)
Jan 03, 2024 8.760 8.860 7.450 7.600 89,077 -1.41(-15.65%)
Jan 02, 2024 9.480 9.540 8.590 9.010 69,549 -0.44(-4.66%)
Dec 29, 2023 10.67 11.00 9.216 9.450 99,292 -0.99(-9.48%)
Dec 28, 2023 10.55 13.21 10.20 10.44 178,970 +0.46(+4.61%)
Dec 27, 2023 7.960 10.25 7.960 9.980 163,549 +2.15(+27.46%)
Dec 26, 2023 5.920 9.190 5.920 7.830 342,436 +1.91(+32.26%)
Dec 22, 2023 6.000 6.223 5.851 5.920 38,286 -0.07(-1.17%)
Dec 21, 2023 6.000 6.130 5.830 5.990 48,188 -0.01(-0.17%)
Dec 20, 2023 6.280 6.430 5.700 6.000 114,135 -0.43(-6.69%)
Dec 19, 2023 6.590 7.020 6.380 6.430 51,467 -0.25(-3.74%)
Dec 18, 2023 6.990 7.090 6.620 6.680 34,475 -0.42(-5.92%)
Dec 15, 2023 7.570 7.758 6.450 7.100 68,137 -0.25(-3.40%)
Dec 14, 2023 7.960 8.690 7.320 7.350 90,699 -1.96(-21.05%)
Dec 13, 2023 9.050 9.310 8.800 9.310 28,578 +0.50(+5.68%)
Dec 12, 2023 9.240 9.420 8.810 8.810 18,169 -0.62(-6.57%)
Dec 11, 2023 9.900 10.75 9.340 9.430 56,324 -0.37(-3.78%)
Dec 08, 2023 8.940 9.910 8.784 9.800 54,213 +1.10(+12.64%)
Dec 07, 2023 7.020 10.80 6.694 8.700 296,691 +1.70(+24.29%)
Dec 06, 2023 6.620 7.080 6.620 7.000 21,741 +0.28(+4.17%)
Dec 05, 2023 6.680 6.730 6.520 6.720 14,534 -0.10(-1.47%)
Dec 04, 2023 7.020 7.360 6.142 6.820 48,166 -0.20(-2.85%)
Dec 01, 2023 6.770 7.150 6.750 7.020 37,128 +0.15(+2.18%)
Nov 30, 2023 7.970 7.970 6.750 6.870 38,161 -0.63(-8.40%)
Nov 29, 2023 6.050 8.562 6.050 7.500 97,087 +0.90(+13.64%)
Nov 28, 2023 7.000 7.400 6.600 6.600 32,252 -0.40(-5.71%)
Nov 27, 2023 7.376 7.600 7.000 7.000 16,378 -0.20(-2.78%)
Nov 24, 2023 6.800 7.600 6.800 7.200 11,685 +0.40(+5.85%)
Nov 22, 2023 7.018 7.200 6.266 6.802 41,834 -0.22(-3.08%)
Nov 21, 2023 7.304 7.562 7.010 7.018 18,763 -0.50(-6.70%)
Nov 20, 2023 7.600 7.984 7.420 7.522 33,592 -0.85(-10.20%)
Nov 17, 2023 9.000 9.180 7.680 8.376 20,477 -0.63(-7.00%)
Nov 16, 2023 9.724 9.862 9.006 9.006 7,712 -0.59(-6.17%)
Nov 15, 2023 9.600 10.12 9.222 9.598 9,152 -0.00(-0.02%)
Nov 14, 2023 8.800 10.60 8.800 9.600 34,880 +0.60(+6.67%)
Nov 13, 2023 7.820 9.000 7.500 9.000 36,835 +0.96(+11.88%)
Nov 10, 2023 8.600 8.798 7.300 8.044 45,727 +0.04(+0.55%)
Nov 09, 2023 9.600 10.08 8.000 8.000 23,785 -1.50(-15.77%)
Nov 08, 2023 10.40 10.58 9.498 9.498 18,139 -0.33(-3.32%)
Nov 07, 2023 11.20 11.20 9.800 9.824 16,932 -0.78(-7.32%)
Nov 06, 2023 11.54 12.20 10.20 10.60 19,460 -1.30(-10.94%)
Nov 03, 2023 10.60 12.00 10.23 11.90 7,149 +1.27(+11.90%)
Nov 02, 2023 11.20 11.20 10.14 10.64 11,243 +0.44(+4.27%)
Nov 01, 2023 13.20 13.20 10.00 10.20 19,038 -1.48(-12.67%)
Oct 31, 2023 11.40 12.00 11.40 11.68 9,550 +0.61(+5.51%)
Oct 30, 2023 11.60 12.36 11.07 11.07 4,468 -0.37(-3.23%)
Oct 27, 2023 12.00 12.30 11.40 11.44 5,095 -0.16(-1.41%)
Oct 26, 2023 11.00 11.90 11.00 11.60 6,241 +0.86(+7.98%)
Oct 25, 2023 11.00 11.78 10.46 10.75 6,073 +0.16(+1.49%)
Oct 24, 2023 10.22 11.16 10.00 10.59 10,401 +0.08(+0.74%)
Oct 23, 2023 11.00 12.20 10.35 10.51 6,767 -0.17(-1.59%)
Oct 20, 2023 10.99 11.48 10.40 10.68 4,840 +0.05(+0.49%)
Oct 19, 2023 12.00 12.09 10.00 10.63 20,664 -1.39(-11.58%)
Oct 18, 2023 13.80 13.80 12.02 12.02 3,278 -0.84(-6.56%)
Oct 17, 2023 12.00 13.59 12.00 12.86 7,681 +0.80(+6.67%)
Oct 16, 2023 12.72 12.72 12.00 12.06 4,972 -0.14(-1.13%)
Oct 13, 2023 11.40 12.20 11.40 12.20 4,141 +0.41(+3.44%)
Oct 12, 2023 11.40 11.79 10.52 11.79 16,613 +0.66(+5.95%)
Oct 11, 2023 12.11 12.98 10.88 11.13 14,585 -0.87(-7.25%)
Oct 10, 2023 13.00 13.40 12.00 12.00 7,671 -0.80(-6.25%)
Oct 09, 2023 14.00 14.07 12.05 12.80 13,139 -0.60(-4.48%)
Oct 06, 2023 14.00 14.18 13.30 13.40 4,795 -0.25(-1.80%)
Oct 05, 2023 14.00 14.36 13.65 13.65 3,726 -0.15(-1.09%)
Oct 04, 2023 14.62 14.62 13.40 13.80 4,843 +0.14(+1.00%)
Oct 03, 2023 13.60 14.00 13.35 13.66 2,566 +0.24(+1.79%)
Oct 02, 2023 14.32 14.34 13.30 13.42 6,247 -0.64(-4.55%)
Sep 29, 2023 14.40 14.76 13.91 14.06 5,629 +0.08(+0.59%)
Sep 28, 2023 14.60 14.76 13.98 13.98 6,614 -0.22(-1.56%)
Sep 27, 2023 14.30 14.77 13.90 14.20 6,638 +0.06(+0.42%)
Sep 26, 2023 15.20 15.48 14.04 14.14 10,470 -0.97(-6.44%)
Sep 25, 2023 15.90 15.58 15.11 15.11 4,721 -0.19(-1.25%)
Sep 22, 2023 16.00 16.00 15.10 15.31 6,642 -0.87(-5.39%)
Sep 21, 2023 16.08 17.16 15.40 16.18 17,483 -1.02(-5.93%)
Sep 20, 2023 18.00 18.40 16.40 17.20 10,574 +0.80(+4.87%)
Sep 19, 2023 17.80 18.00 16.20 16.40 13,142 -0.65(-3.81%)
Sep 18, 2023 17.40 18.18 17.05 17.05 4,180 -0.46(-2.60%)
Sep 15, 2023 17.82 18.40 17.05 17.51 5,641 -0.09(-0.53%)
Sep 14, 2023 18.00 18.36 17.58 17.60 9,624 +0.16(+0.92%)
Sep 13, 2023 18.00 18.56 17.20 17.44 11,570 -0.96(-5.20%)
Sep 12, 2023 18.80 19.98 18.40 18.40 8,707 -0.40(-2.15%)
Sep 11, 2023 20.00 20.20 18.80 18.80 7,043 -1.00(-5.07%)
Sep 08, 2023 20.20 20.40 19.40 19.80 3,360 +0.34(+1.77%)
Sep 07, 2023 19.20 20.40 19.20 19.46 3,739 -0.54(-2.70%)
Sep 06, 2023 20.80 21.60 19.70 20.00 6,120 -0.60(-2.91%)
Sep 05, 2023 20.80 21.53 20.40 20.60 3,966 -0.60(-2.83%)
Sep 01, 2023 20.80 22.00 20.80 21.20 3,605 -0.40(-1.85%)
Aug 31, 2023 21.80 22.40 21.40 21.60 7,661 -0.40(-1.82%)
Aug 30, 2023 22.20 22.60 21.60 22.00 1,890 +0.40(+1.85%)
Aug 29, 2023 20.40 22.20 20.40 21.60 5,053 +1.20(+5.88%)
Aug 28, 2023 21.60 22.00 20.20 20.40 2,992 -1.20(-5.56%)
Aug 25, 2023 21.00 22.20 21.00 21.60 14,598 -0.60(-2.70%)
Aug 24, 2023 22.60 22.80 21.80 22.20 5,997 -1.00(-4.31%)
Aug 23, 2023 23.40 23.80 19.80 23.20 26,800 -1.80(-7.20%)
Aug 22, 2023 24.20 25.00 23.60 25.00 4,604 +0.60(+2.46%)
Aug 21, 2023 23.80 25.00 23.60 24.40 2,097 +0.80(+3.39%)
Aug 18, 2023 23.60 24.75 23.40 23.60 1,854 -0.40(-1.67%)
Aug 17, 2023 23.60 24.60 23.60 24.00 4,362 -0.60(-2.44%)
Aug 16, 2023 23.60 24.85 23.60 24.60 2,803 +0.00(+0.00%)
Aug 15, 2023 24.40 25.20 24.20 24.60 1,675 -0.40(-1.60%)
Aug 14, 2023 25.00 25.34 23.80 25.00 2,990 -0.40(-1.57%)
Aug 11, 2023 25.00 25.40 24.10 25.40 2,905 +0.00(+0.00%)
Aug 10, 2023 24.60 25.40 23.80 25.40 3,860 +1.20(+4.96%)
Aug 09, 2023 24.00 24.60 23.00 24.20 5,749 +0.20(+0.83%)
Aug 08, 2023 25.00 25.00 24.00 24.00 4,818 -1.00(-4.00%)
Aug 07, 2023 26.20 26.20 25.00 25.00 1,528 -0.60(-2.34%)
Aug 04, 2023 25.40 26.00 25.00 25.60 3,352 +0.20(+0.79%)
Aug 03, 2023 25.60 26.60 25.20 25.40 2,810 -0.20(-0.78%)
Aug 02, 2023 27.40 27.40 25.60 25.60 5,476 -1.80(-6.57%)
Aug 01, 2023 27.80 27.80 26.60 27.40 4,434 +1.00(+3.79%)
Jul 31, 2023 25.20 27.60 25.20 26.40 7,915 -0.20(-0.75%)
Jul 28, 2023 27.00 27.00 26.05 26.60 2,711 +0.20(+0.76%)
Jul 27, 2023 28.00 28.00 26.00 26.40 3,932 -1.20(-4.35%)
Jul 26, 2023 26.60 28.00 26.20 27.60 5,732 +1.20(+4.55%)
Jul 25, 2023 25.60 26.95 25.60 26.40 5,380 +0.80(+3.12%)
Jul 24, 2023 25.00 25.60 24.80 25.60 12,931 +0.60(+2.40%)
Jul 21, 2023 25.00 25.40 24.80 25.00 6,984 -0.20(-0.79%)
Jul 20, 2023 25.00 25.60 24.60 25.20 4,780 -0.20(-0.79%)
Jul 19, 2023 25.40 25.60 24.20 25.40 4,422 -0.20(-0.78%)
Jul 18, 2023 23.60 25.60 23.60 25.60 10,160 +1.40(+5.79%)
Jul 17, 2023 22.60 24.40 22.60 24.20 11,742 +2.00(+9.01%)
Jul 14, 2023 23.00 23.40 22.20 22.20 3,861 -1.00(-4.31%)
Jul 13, 2023 23.00 23.60 22.40 23.20 3,146 -0.20(-0.85%)
Jul 12, 2023 24.00 24.00 22.60 23.40 3,994 -0.80(-3.31%)
Jul 11, 2023 24.20 24.20 23.00 24.20 4,680 +0.40(+1.68%)
Jul 10, 2023 22.80 24.20 22.80 23.80 6,109 +0.20(+0.85%)
Jul 07, 2023 22.60 23.80 22.60 23.60 4,183 +0.20(+0.85%)
Jul 06, 2023 22.80 23.40 21.40 23.40 6,459 +0.60(+2.63%)
Jul 05, 2023 22.60 22.80 22.02 22.80 2,684 +0.60(+2.70%)
Jul 03, 2023 21.00 22.80 21.00 22.20 6,149 +0.00(+0.00%)
Jun 30, 2023 23.60 23.60 21.80 22.20 4,952 -1.40(-5.93%)
Jun 29, 2023 22.00 23.60 22.00 23.60 9,211 +2.00(+9.26%)
Jun 28, 2023 21.00 22.00 21.00 21.60 4,202 +0.20(+0.93%)
Jun 27, 2023 21.60 22.20 21.20 21.40 7,530 -0.20(-0.93%)
Jun 26, 2023 20.20 21.60 20.00 21.60 3,842 +0.80(+3.85%)
Jun 23, 2023 20.80 21.00 20.00 20.80 5,732 -0.40(-1.89%)
Jun 22, 2023 21.20 21.60 20.40 21.20 2,796 +0.00(+0.00%)
Jun 21, 2023 22.20 22.20 21.00 21.20 10,225 -0.80(-3.64%)
Jun 20, 2023 21.80 22.40 21.60 22.00 8,344 -0.40(-1.79%)
Jun 16, 2023 21.00 22.40 20.80 22.40 13,409 +1.00(+4.67%)
Jun 15, 2023 21.20 22.00 20.60 21.40 7,651 -0.60(-2.73%)
Jun 14, 2023 21.80 22.40 21.00 22.00 9,849 +0.40(+1.85%)
Jun 13, 2023 20.80 23.00 20.80 21.60 12,955 +0.40(+1.89%)
Jun 12, 2023 21.00 21.70 20.60 21.20 4,829 -0.40(-1.85%)
Jun 09, 2023 22.00 22.00 21.20 21.60 5,071 +0.00(+0.00%)
Jun 08, 2023 20.80 21.80 20.80 21.60 3,450 +0.00(+0.00%)
Jun 07, 2023 22.20 22.40 21.20 21.60 2,664 -0.80(-3.57%)
Jun 06, 2023 21.20 23.00 21.20 22.40 10,177 +0.60(+2.75%)
Jun 05, 2023 22.40 22.60 21.00 21.80 8,803 -0.20(-0.91%)
Jun 02, 2023 21.00 22.60 20.90 22.00 13,643 +1.20(+5.77%)
Jun 01, 2023 19.80 20.80 19.20 20.80 5,154 +1.60(+8.33%)
May 31, 2023 19.00 20.00 18.80 19.20 9,816 -0.40(-2.04%)
May 30, 2023 20.40 20.40 19.40 19.60 4,462 -0.40(-2.00%)
May 26, 2023 20.20 20.60 19.60 20.00 9,390 -0.20(-0.99%)
May 25, 2023 21.00 21.00 20.00 20.20 5,599 -0.20(-0.98%)
May 24, 2023 20.20 20.60 20.20 20.40 2,977 +0.00(+0.00%)
May 23, 2023 20.00 20.80 20.00 20.40 4,684 +0.00(+0.00%)
May 22, 2023 20.80 20.80 20.20 20.40 4,392 +0.20(+0.99%)
May 19, 2023 20.40 20.80 20.00 20.20 5,991 -0.20(-0.98%)
May 18, 2023 20.40 21.00 20.20 20.40 5,692 -0.40(-1.92%)
May 17, 2023 20.80 20.80 20.20 20.80 4,383 +0.00(+0.00%)
May 16, 2023 21.00 21.40 20.40 20.80 4,040 -0.20(-0.95%)
May 15, 2023 20.60 21.80 20.40 21.00 8,693 +0.60(+2.94%)
May 12, 2023 20.20 20.77 20.00 20.40 7,261 +0.00(+0.00%)
May 11, 2023 20.40 21.00 20.20 20.40 4,660 -0.20(-0.97%)
May 10, 2023 21.00 21.78 20.60 20.60 2,925 -0.40(-1.90%)
May 09, 2023 21.00 21.80 20.40 21.00 7,355 +0.40(+1.94%)
May 08, 2023 20.60 21.40 20.60 20.60 6,546 -1.60(-7.21%)
May 05, 2023 21.60 22.40 21.50 22.20 5,226 +1.20(+5.71%)
May 04, 2023 22.40 22.40 20.00 21.00 18,214 -1.60(-7.08%)
May 03, 2023 25.00 26.00 22.20 22.60 21,837 -1.00(-4.24%)
May 02, 2023 24.00 24.40 21.70 23.60 15,094 -0.20(-0.84%)
May 01, 2023 25.20 26.40 23.20 23.80 13,335 -1.20(-4.80%)
Apr 28, 2023 22.40 25.20 22.40 25.00 9,869 +2.60(+11.61%)
Apr 27, 2023 22.40 22.40 21.40 22.40 11,855 +0.20(+0.90%)
Apr 26, 2023 21.40 22.40 21.20 22.20 5,618 +0.00(+0.00%)
Apr 25, 2023 22.00 22.20 21.60 22.20 7,015 +0.00(+0.00%)
Apr 24, 2023 21.20 22.20 20.60 22.20 10,229 +1.40(+6.73%)
Apr 21, 2023 20.00 21.40 19.90 20.80 4,543 +0.20(+0.97%)
Apr 20, 2023 20.60 21.40 20.00 20.60 5,455 +0.40(+1.98%)
Apr 19, 2023 21.60 21.80 19.38 20.20 15,275 -1.40(-6.48%)
Apr 18, 2023 21.40 22.60 21.20 21.60 1,937 -0.80(-3.57%)
Apr 17, 2023 21.00 22.40 21.00 22.40 6,153 +1.40(+6.67%)
Apr 14, 2023 22.00 22.40 21.00 21.00 5,152 -1.60(-7.08%)
Apr 13, 2023 22.20 22.80 21.60 22.60 3,770 +0.00(+0.00%)
Apr 12, 2023 22.40 22.79 22.20 22.60 3,493 +0.40(+1.80%)
Apr 11, 2023 21.40 22.20 21.40 22.20 3,260 +0.40(+1.83%)
Apr 10, 2023 21.60 22.60 21.60 21.80 4,936 +0.20(+0.93%)
Apr 06, 2023 22.40 22.40 21.40 21.60 4,825 -0.80(-3.57%)
Apr 05, 2023 22.40 22.40 21.40 22.40 2,215 +0.00(+0.00%)
Apr 04, 2023 21.60 22.40 21.10 22.40 3,983 +0.60(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.