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 (%)
Jul 31, 2020 7.730 7.900 7.610 7.680 357,000 -0.16(-2.04%)
Jul 30, 2020 7.770 7.920 7.530 7.840 308,386 +0.02(+0.26%)
Jul 29, 2020 7.800 7.960 7.740 7.820 306,338 +0.10(+1.30%)
Jul 28, 2020 7.790 8.080 7.680 7.720 381,635 -0.11(-1.40%)
Jul 27, 2020 7.780 7.860 7.540 7.830 428,002 +0.02(+0.26%)
Jul 24, 2020 8.210 8.300 7.700 7.810 388,900 -0.36(-4.41%)
Jul 23, 2020 7.810 8.260 7.810 8.170 469,931 +0.28(+3.55%)
Jul 22, 2020 7.930 8.110 7.820 7.890 509,652 -0.10(-1.25%)
Jul 21, 2020 7.940 8.150 7.830 7.990 556,215 +0.20(+2.57%)
Jul 20, 2020 8.000 8.090 7.780 7.790 410,569 -0.28(-3.47%)
Jul 17, 2020 8.230 8.400 8.010 8.070 373,700 -0.16(-1.94%)
Jul 16, 2020 7.790 8.260 7.770 8.230 364,676 +0.28(+3.52%)
Jul 15, 2020 7.870 8.270 7.710 7.950 687,405 +0.40(+5.30%)
Jul 14, 2020 7.540 7.720 7.470 7.550 509,521 -0.10(-1.31%)
Jul 13, 2020 7.750 7.840 7.500 7.650 407,658 +0.04(+0.53%)
Jul 10, 2020 7.200 7.750 7.150 7.610 580,300 +0.35(+4.82%)
Jul 09, 2020 7.740 7.820 7.080 7.260 852,145 -0.51(-6.56%)
Jul 08, 2020 7.680 7.980 7.430 7.770 798,593 +0.08(+1.04%)
Jul 07, 2020 8.090 8.090 7.640 7.690 532,129 -0.60(-7.24%)
Jul 06, 2020 8.340 8.480 7.690 8.290 674,561 +0.20(+2.47%)
Jul 02, 2020 8.540 8.690 8.060 8.090 474,200 -0.01(-0.12%)
Jul 01, 2020 8.220 8.550 7.960 8.100 716,260 -0.08(-0.98%)
Jun 30, 2020 8.210 8.440 7.900 8.180 447,325 -0.17(-2.04%)
Jun 29, 2020 7.740 8.370 7.640 8.350 781,251 +0.78(+10.30%)
Jun 26, 2020 8.050 8.200 7.510 7.570 843,600 -0.50(-6.20%)
Jun 25, 2020 8.000 8.440 7.920 8.070 743,026 -0.23(-2.77%)
Jun 24, 2020 8.410 8.590 7.760 8.300 902,196 -0.42(-4.82%)
Jun 23, 2020 8.540 8.790 8.130 8.720 799,573 +0.35(+4.18%)
Jun 22, 2020 8.530 8.600 8.110 8.370 708,566 -0.25(-2.90%)
Jun 19, 2020 9.410 9.465 8.605 8.620 1,139,000 -0.67(-7.21%)
Jun 18, 2020 9.830 10.65 8.845 9.290 1,544,239 -0.06(-0.64%)
Jun 17, 2020 10.16 10.16 9.270 9.350 798,812 -0.80(-7.88%)
Jun 16, 2020 10.49 10.71 9.735 10.15 627,717 +0.28(+2.84%)
Jun 15, 2020 8.560 10.38 8.180 9.870 887,094 +0.73(+7.99%)
Jun 12, 2020 10.10 10.14 8.945 9.140 1,019,700 -0.07(-0.76%)
Jun 11, 2020 10.13 10.38 9.150 9.210 1,013,369 -1.90(-17.10%)
Jun 10, 2020 11.67 11.72 10.82 11.11 463,426 -0.55(-4.72%)
Jun 09, 2020 12.62 12.96 11.10 11.66 744,295 -1.53(-11.60%)
Jun 08, 2020 12.36 13.53 12.01 13.19 1,124,365 +1.43(+12.16%)
Jun 05, 2020 11.10 12.23 10.89 11.76 1,114,200 +1.33(+12.75%)
Jun 04, 2020 10.41 10.99 10.36 10.43 748,699 -0.20(-1.88%)
Jun 03, 2020 10.55 10.68 10.31 10.63 802,430 +0.38(+3.71%)
Jun 02, 2020 10.66 10.69 10.16 10.25 579,478 -0.30(-2.84%)
Jun 01, 2020 10.69 10.84 10.19 10.55 429,302 +0.03(+0.29%)
May 29, 2020 10.63 10.88 10.25 10.52 530,700 -0.32(-2.95%)
May 28, 2020 11.19 11.30 10.61 10.84 796,292 -0.30(-2.69%)
May 27, 2020 11.32 11.38 10.22 11.14 767,452 +0.22(+2.01%)
May 26, 2020 10.82 11.63 10.56 10.92 692,080 +0.57(+5.51%)
May 22, 2020 10.65 10.74 10.16 10.35 311,000 -0.30(-2.82%)
May 21, 2020 10.52 10.70 9.760 10.65 585,518 +0.08(+0.76%)
May 20, 2020 10.77 11.18 10.04 10.57 838,002 +0.09(+0.86%)
May 19, 2020 10.45 11.27 9.900 10.48 617,788 +0.20(+1.95%)
May 18, 2020 9.740 10.48 9.370 10.28 927,318 +1.43(+16.16%)
May 15, 2020 8.140 9.270 8.110 8.850 554,400 +0.75(+9.26%)
May 14, 2020 8.030 8.375 7.250 8.100 779,536 -0.13(-1.58%)
May 13, 2020 9.150 9.150 7.890 8.230 681,316 -0.96(-10.45%)
May 12, 2020 10.20 10.31 9.150 9.190 529,796 -0.98(-9.64%)
May 11, 2020 11.01 11.01 10.11 10.17 663,825 -0.93(-8.38%)
May 08, 2020 10.55 11.32 10.32 11.10 740,400 +1.04(+10.34%)
May 07, 2020 10.35 10.53 9.540 10.06 570,964 +0.04(+0.40%)
May 06, 2020 10.43 10.67 10.01 10.02 294,185 -0.23(-2.24%)
May 05, 2020 11.23 11.49 10.24 10.25 500,234 -0.49(-4.56%)
May 04, 2020 10.77 10.84 10.01 10.74 472,039 -0.44(-3.94%)
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.