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 30, 2021 8.110 8.249 7.940 7.970 136,586 -0.15(-1.85%)
Jul 29, 2021 8.190 8.380 8.030 8.120 111,774 +0.01(+0.12%)
Jul 28, 2021 8.250 8.320 7.940 8.110 124,241 +0.02(+0.25%)
Jul 27, 2021 8.300 8.370 7.980 8.090 115,061 -0.27(-3.23%)
Jul 26, 2021 8.180 8.490 8.180 8.360 131,320 +0.24(+2.96%)
Jul 23, 2021 8.240 8.300 7.950 8.120 93,062 -0.05(-0.61%)
Jul 22, 2021 8.180 8.330 8.040 8.170 156,746 -0.07(-0.85%)
Jul 21, 2021 8.280 8.720 8.230 8.240 243,209 +0.12(+1.48%)
Jul 20, 2021 7.600 8.250 7.360 8.120 259,999 +0.59(+7.84%)
Jul 19, 2021 7.680 7.780 7.310 7.530 313,345 -0.45(-5.64%)
Jul 16, 2021 8.450 8.450 7.955 7.980 243,184 -0.22(-2.68%)
Jul 15, 2021 8.150 8.320 8.085 8.200 163,460 +0.05(+0.61%)
Jul 14, 2021 8.580 8.580 8.080 8.150 169,373 -0.29(-3.44%)
Jul 13, 2021 8.300 8.540 8.300 8.440 176,571 +0.03(+0.36%)
Jul 12, 2021 8.490 8.500 8.220 8.410 111,056 -0.16(-1.87%)
Jul 09, 2021 8.730 8.820 8.520 8.570 151,035 +0.06(+0.71%)
Jul 08, 2021 8.450 8.700 8.190 8.510 161,446 -0.15(-1.73%)
Jul 07, 2021 8.940 9.180 8.450 8.660 251,395 -0.32(-3.56%)
Jul 06, 2021 9.430 9.430 8.800 8.980 232,524 -0.43(-4.57%)
Jul 02, 2021 9.510 9.550 9.200 9.410 109,012 -0.08(-0.84%)
Jul 01, 2021 9.520 9.570 9.270 9.490 146,043 +0.13(+1.39%)
Jun 30, 2021 9.250 9.420 9.120 9.360 152,290 +0.08(+0.86%)
Jun 29, 2021 9.230 9.280 9.130 9.280 107,706 +0.03(+0.32%)
Jun 28, 2021 9.470 9.470 9.165 9.250 204,636 -0.31(-3.24%)
Jun 25, 2021 9.880 9.940 9.540 9.560 1,072,984 -0.21(-2.15%)
Jun 24, 2021 9.510 9.920 9.375 9.770 159,488 +0.22(+2.30%)
Jun 23, 2021 9.320 9.728 9.210 9.550 184,201 +0.23(+2.47%)
Jun 22, 2021 9.540 9.610 9.190 9.320 234,784 -0.12(-1.27%)
Jun 21, 2021 9.740 9.740 9.390 9.440 239,685 -0.11(-1.15%)
Jun 18, 2021 9.090 9.590 9.080 9.550 398,106 +0.32(+3.47%)
Jun 17, 2021 9.710 10.06 9.160 9.230 374,435 -0.59(-6.01%)
Jun 16, 2021 10.04 10.17 9.755 9.820 233,251 -0.42(-4.10%)
Jun 15, 2021 10.50 10.61 10.05 10.24 170,209 -0.16(-1.54%)
Jun 14, 2021 10.31 10.55 10.18 10.40 218,899 +0.07(+0.68%)
Jun 11, 2021 10.01 10.50 10.01 10.33 199,430 +0.29(+2.89%)
Jun 10, 2021 10.54 10.74 10.03 10.04 233,522 -0.65(-6.08%)
Jun 09, 2021 10.40 10.78 10.21 10.69 311,098 +0.20(+1.91%)
Jun 08, 2021 9.890 10.61 9.720 10.49 320,951 +0.82(+8.48%)
Jun 07, 2021 9.250 9.710 9.250 9.670 220,272 +0.36(+3.87%)
Jun 04, 2021 9.600 9.680 9.240 9.310 160,731 -0.19(-2.00%)
Jun 03, 2021 9.380 9.740 9.150 9.500 355,621 +0.01(+0.11%)
Jun 02, 2021 9.360 9.610 9.070 9.490 415,587 +0.14(+1.50%)
Jun 01, 2021 9.290 9.600 9.180 9.350 302,535 +0.21(+2.30%)
May 28, 2021 9.430 9.430 9.070 9.140 185,039 -0.10(-1.08%)
May 27, 2021 9.400 9.560 9.150 9.240 320,110 -0.10(-1.07%)
May 26, 2021 8.690 9.340 8.650 9.340 323,520 +0.70(+8.10%)
May 25, 2021 8.770 9.010 8.600 8.640 233,781 -0.15(-1.71%)
May 24, 2021 8.920 9.000 8.570 8.790 260,662 -0.21(-2.33%)
May 21, 2021 8.970 9.160 8.910 9.000 210,130 +0.13(+1.47%)
May 20, 2021 8.860 8.990 8.620 8.870 207,652 +0.15(+1.72%)
May 19, 2021 8.700 8.756 8.560 8.720 202,096 -0.16(-1.80%)
May 18, 2021 9.040 9.260 8.850 8.880 234,956 -0.18(-1.99%)
May 17, 2021 9.180 9.400 8.860 9.060 309,573 -0.20(-2.16%)
May 14, 2021 9.190 9.480 9.180 9.260 271,964 +0.24(+2.66%)
May 13, 2021 9.250 9.580 8.880 9.020 402,840 -0.19(-2.06%)
May 12, 2021 9.130 9.540 9.120 9.210 382,249 +0.08(+0.88%)
May 11, 2021 9.100 9.330 8.890 9.130 534,972 -0.11(-1.19%)
May 10, 2021 9.710 10.05 9.220 9.240 417,905 -0.43(-4.45%)
May 07, 2021 10.22 10.74 9.580 9.670 622,728 -0.60(-5.84%)
May 06, 2021 11.20 11.20 8.800 10.27 1,588,220 -1.77(-14.70%)
May 05, 2021 12.20 12.51 11.88 12.04 155,237 -0.43(-3.45%)
May 04, 2021 12.40 12.56 12.10 12.47 221,198 -0.05(-0.40%)
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.