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 (%)
Sep 30, 2022 0.9900 1.100 0.9699 1.010 342,290 +0.04(+4.37%)
Sep 29, 2022 1.010 1.030 0.9600 0.9677 224,564 -0.07(-6.95%)
Sep 28, 2022 0.9500 1.050 0.9701 1.040 265,147 +0.08(+7.78%)
Sep 27, 2022 0.9197 1.020 0.9172 0.9649 294,030 +0.05(+6.02%)
Sep 26, 2022 0.9700 0.9766 0.9050 0.9101 192,009 -0.07(-7.13%)
Sep 23, 2022 0.9200 0.9800 0.9100 0.9800 387,108 +0.04(+4.40%)
Sep 22, 2022 0.9900 1.028 0.9182 0.9387 224,207 -0.02(-2.52%)
Sep 21, 2022 1.020 1.040 0.9515 0.9630 181,485 -0.06(-5.59%)
Sep 20, 2022 1.030 1.070 0.9973 1.020 292,913 -0.02(-1.92%)
Sep 19, 2022 1.170 1.210 0.8621 1.040 2,942,329 -0.24(-18.75%)
Sep 16, 2022 1.150 1.300 1.010 1.280 2,037,123 +0.10(+8.47%)
Sep 15, 2022 1.230 1.270 1.170 1.180 367,669 -0.01(-0.84%)
Sep 14, 2022 1.250 1.290 1.190 1.190 296,014 -0.08(-6.30%)
Sep 13, 2022 1.320 1.330 1.260 1.270 173,995 -0.09(-6.62%)
Sep 12, 2022 1.360 1.400 1.270 1.360 204,070 +0.00(+0.00%)
Sep 09, 2022 1.360 1.400 1.351 1.360 129,690 +0.04(+3.03%)
Sep 08, 2022 1.320 1.400 1.310 1.320 97,839 +0.00(+0.00%)
Sep 07, 2022 1.310 1.356 1.280 1.320 183,733 +0.02(+1.54%)
Sep 06, 2022 1.360 1.380 1.280 1.300 206,454 -0.06(-4.41%)
Sep 02, 2022 1.360 1.450 1.350 1.360 187,572 -0.02(-1.45%)
Sep 01, 2022 1.370 1.425 1.350 1.380 349,404 -0.02(-1.43%)
Aug 31, 2022 1.390 1.430 1.351 1.400 165,025 +0.00(+0.00%)
Aug 30, 2022 1.470 1.530 1.370 1.400 417,621 -0.06(-4.11%)
Aug 29, 2022 1.580 1.580 1.450 1.460 416,117 -0.06(-3.95%)
Aug 26, 2022 1.630 1.730 1.510 1.520 1,013,994 -0.12(-7.32%)
Aug 25, 2022 1.450 1.670 1.420 1.640 1,607,111 +0.20(+13.89%)
Aug 24, 2022 1.370 1.450 1.270 1.440 857,884 +0.06(+4.35%)
Aug 23, 2022 1.310 1.540 1.180 1.380 2,148,089 -0.05(-3.50%)
Aug 22, 2022 1.490 1.540 1.400 1.430 1,437,443 -0.14(-8.92%)
Aug 19, 2022 1.380 1.680 1.330 1.570 2,261,789 +0.19(+13.77%)
Aug 18, 2022 1.500 1.500 1.300 1.380 1,018,543 -0.11(-7.38%)
Aug 17, 2022 1.200 1.500 1.110 1.490 3,373,079 +0.29(+24.17%)
Aug 16, 2022 1.250 1.290 1.130 1.200 3,298,015 -0.07(-5.51%)
Aug 15, 2022 0.9700 1.340 0.9710 1.270 22,546,100 +0.54(+75.15%)
Aug 12, 2022 0.7500 0.7620 0.7000 0.7251 375,713 -0.01(-0.96%)
Aug 11, 2022 0.7600 0.8150 0.7251 0.7321 592,668 -0.02(-2.14%)
Aug 10, 2022 0.7114 0.7500 0.7000 0.7481 372,246 +0.05(+6.90%)
Aug 09, 2022 0.7800 0.7800 0.6906 0.6998 750,094 -0.07(-9.11%)
Aug 08, 2022 0.7800 0.8000 0.7531 0.7699 425,865 +0.00(+0.44%)
Aug 05, 2022 0.7600 0.7841 0.7300 0.7665 558,752 +0.02(+2.06%)
Aug 04, 2022 0.7951 0.8048 0.7353 0.7510 548,031 -0.02(-2.02%)
Aug 03, 2022 0.7800 0.7800 0.7400 0.7665 685,394 +0.01(+1.66%)
Aug 02, 2022 0.7300 0.7790 0.7300 0.7540 975,090 +0.02(+2.29%)
Aug 01, 2022 0.7980 0.7981 0.7201 0.7371 322,033 -0.03(-3.58%)
Jul 29, 2022 0.7600 0.8000 0.7600 0.7645 624,337 -0.02(-2.38%)
Jul 28, 2022 0.8000 0.8300 0.7600 0.7831 363,314 -0.04(-4.50%)
Jul 27, 2022 0.8500 0.8778 0.8050 0.8200 255,701 +0.00(+0.48%)
Jul 26, 2022 0.9400 0.9400 0.8070 0.8161 300,860 -0.09(-10.34%)
Jul 25, 2022 0.9800 0.9999 0.8900 0.9102 497,950 -0.04(-4.39%)
Jul 22, 2022 1.040 1.070 0.9400 0.9520 274,503 -0.06(-5.74%)
Jul 21, 2022 1.090 1.090 0.9900 1.010 441,559 -0.04(-3.81%)
Jul 20, 2022 0.9800 1.067 0.9800 1.050 377,274 +0.05(+5.00%)
Jul 19, 2022 0.9800 1.040 0.9736 1.000 244,423 +0.03(+3.11%)
Jul 18, 2022 1.130 1.160 0.9401 0.9698 772,796 -0.12(-11.03%)
Jul 15, 2022 1.060 1.178 1.020 1.090 385,257 +0.05(+4.81%)
Jul 14, 2022 1.060 1.120 1.030 1.040 352,609 +0.00(+0.00%)
Jul 13, 2022 1.080 1.110 1.020 1.040 462,906 -0.10(-8.77%)
Jul 12, 2022 1.190 1.210 1.100 1.140 357,633 -0.06(-5.00%)
Jul 11, 2022 1.330 1.340 1.170 1.200 398,772 -0.11(-8.40%)
Jul 08, 2022 1.180 1.362 1.100 1.310 1,032,810 +0.13(+11.02%)
Jul 07, 2022 1.120 1.320 1.105 1.180 1,089,572 +0.09(+8.26%)
Jul 06, 2022 0.9700 1.110 0.9700 1.090 722,207 +0.07(+6.86%)
Jul 05, 2022 1.020 1.040 0.9100 1.020 1,079,816 -0.01(-0.97%)
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.