Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 26, 2021 12.32 12.81 11.56 11.75 450,000 -0.57(-4.63%)
Feb 25, 2021 12.64 12.95 12.01 12.32 467,813 -0.32(-2.53%)
Feb 24, 2021 10.99 12.70 10.99 12.64 676,943 +1.72(+15.75%)
Feb 23, 2021 10.84 11.07 10.40 10.92 272,916 +0.10(+0.92%)
Feb 22, 2021 10.33 11.23 10.25 10.82 351,122 +0.32(+3.05%)
Feb 19, 2021 10.38 10.67 10.32 10.50 281,700 +0.20(+1.94%)
Feb 18, 2021 10.45 10.55 10.25 10.30 197,696 -0.24(-2.28%)
Feb 17, 2021 10.17 10.67 10.04 10.54 219,537 +0.23(+2.23%)
Feb 16, 2021 10.64 10.70 10.03 10.31 293,133 -0.25(-2.37%)
Feb 12, 2021 10.45 10.67 10.34 10.56 180,400 +0.08(+0.76%)
Feb 11, 2021 10.64 10.79 10.29 10.48 246,674 -0.12(-1.13%)
Feb 10, 2021 10.66 10.81 10.20 10.60 342,486 +0.07(+0.66%)
Feb 09, 2021 10.55 10.87 10.21 10.53 555,139 -0.04(-0.38%)
Feb 08, 2021 10.34 10.79 10.25 10.57 475,316 +0.41(+4.04%)
Feb 05, 2021 10.36 10.42 9.770 10.16 298,200 -0.04(-0.39%)
Feb 04, 2021 9.110 10.39 8.340 10.20 1,342,324 +0.58(+6.03%)
Feb 03, 2021 9.560 9.930 9.460 9.620 468,185 +0.16(+1.69%)
Feb 02, 2021 10.23 10.25 9.420 9.460 379,873 -0.58(-5.78%)
Feb 01, 2021 10.31 10.31 9.170 10.04 665,550 +0.55(+5.80%)
Jan 29, 2021 9.850 10.14 9.350 9.490 581,400 -0.20(-2.06%)
Jan 28, 2021 11.88 12.33 9.600 9.690 1,149,290 -2.24(-18.78%)
Jan 27, 2021 11.53 14.39 11.26 11.93 2,700,089 +0.13(+1.10%)
Jan 26, 2021 10.20 11.88 10.13 11.80 1,656,202 +1.72(+17.06%)
Jan 25, 2021 9.190 10.14 9.000 10.08 1,056,124 +0.85(+9.21%)
Jan 22, 2021 9.300 9.340 8.680 9.230 711,700 -0.05(-0.54%)
Jan 21, 2021 9.340 9.840 9.110 9.280 612,675 +0.26(+2.88%)
Jan 20, 2021 8.700 9.190 8.570 9.020 555,382 +0.32(+3.68%)
Jan 19, 2021 8.660 9.081 8.550 8.700 574,586 +0.13(+1.52%)
Jan 15, 2021 8.630 8.655 8.420 8.570 544,700 -0.17(-1.95%)
Jan 14, 2021 8.140 8.820 8.110 8.740 959,183 +0.68(+8.44%)
Jan 13, 2021 8.200 8.260 7.880 8.060 610,621 -0.12(-1.47%)
Jan 12, 2021 8.380 8.480 8.020 8.180 686,629 -0.21(-2.50%)
Jan 11, 2021 8.530 8.600 8.220 8.390 823,170 -0.21(-2.44%)
Jan 08, 2021 8.930 8.950 8.510 8.600 585,600 -0.34(-3.80%)
Jan 07, 2021 9.000 9.050 8.880 8.940 403,944 +0.11(+1.25%)
Jan 06, 2021 9.030 9.165 8.770 8.830 705,717 -0.04(-0.45%)
Jan 05, 2021 8.990 9.100 8.870 8.870 458,991 -0.08(-0.89%)
Jan 04, 2021 9.150 9.310 8.620 8.950 548,936 -0.24(-2.61%)
Dec 31, 2020 9.190 9.190 9.190 423,644 -0.04(-0.43%)
Dec 30, 2020 9.480 9.630 9.170 9.230 423,644 -0.15(-1.60%)
Dec 29, 2020 9.740 9.740 9.220 9.380 471,346 -0.24(-2.49%)
Dec 28, 2020 9.620 9.750 9.360 9.620 383,910 +0.14(+1.48%)
Dec 24, 2020 9.490 9.690 9.390 9.480 320,100 -0.05(-0.52%)
Dec 23, 2020 9.170 9.680 9.110 9.530 566,166 +0.36(+3.93%)
Dec 22, 2020 9.350 9.640 9.050 9.170 569,981 -0.09(-0.97%)
Dec 21, 2020 8.650 9.450 8.630 9.260 876,606 -0.14(-1.49%)
Dec 18, 2020 9.690 9.690 9.370 9.400 875,700 -0.30(-3.09%)
Dec 17, 2020 9.390 9.720 9.300 9.700 569,583 +0.31(+3.30%)
Dec 16, 2020 9.480 9.700 9.170 9.390 511,564 -0.03(-0.32%)
Dec 15, 2020 9.140 9.430 9.010 9.420 417,854 +0.36(+3.97%)
Dec 14, 2020 9.720 9.730 8.940 9.060 492,539 -0.38(-4.03%)
Dec 11, 2020 9.600 9.870 9.400 9.440 357,900 -0.31(-3.18%)
Dec 10, 2020 9.480 9.820 9.330 9.750 418,297 +0.18(+1.88%)
Dec 09, 2020 9.460 9.720 9.350 9.570 653,374 +0.27(+2.90%)
Dec 08, 2020 9.200 9.440 9.020 9.300 700,030 +0.08(+0.87%)
Dec 07, 2020 10.17 10.21 9.170 9.220 1,231,306 -0.94(-9.25%)
Dec 04, 2020 9.920 10.42 9.920 10.16 1,315,400 +0.36(+3.67%)
Dec 03, 2020 9.210 9.880 9.050 9.800 1,212,791 +0.70(+7.69%)
Dec 02, 2020 8.780 9.200 8.780 9.100 675,189 +0.32(+3.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.