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 )

9.980 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 (%)
May 31, 2023 0.9500 1.000 0.9400 0.9600 196,334 -0.02(-2.04%)
May 30, 2023 1.020 1.020 0.9700 0.9800 89,259 -0.02(-2.00%)
May 26, 2023 1.010 1.030 0.9800 1.000 187,810 -0.01(-0.99%)
May 25, 2023 1.050 1.050 1.000 1.010 111,981 -0.01(-0.98%)
May 24, 2023 1.010 1.030 1.010 1.020 59,547 +0.00(+0.00%)
May 23, 2023 1.000 1.040 1.000 1.020 93,694 +0.00(+0.00%)
May 22, 2023 1.040 1.040 1.010 1.020 87,848 +0.01(+0.99%)
May 19, 2023 1.020 1.040 1.000 1.010 119,839 -0.01(-0.98%)
May 18, 2023 1.020 1.050 1.010 1.020 113,844 -0.02(-1.92%)
May 17, 2023 1.040 1.040 1.010 1.040 87,673 +0.00(+0.00%)
May 16, 2023 1.050 1.070 1.020 1.040 80,816 -0.01(-0.95%)
May 15, 2023 1.030 1.090 1.020 1.050 173,861 +0.03(+2.94%)
May 12, 2023 1.010 1.038 1.000 1.020 145,238 +0.00(+0.00%)
May 11, 2023 1.020 1.050 1.010 1.020 93,203 -0.01(-0.97%)
May 10, 2023 1.050 1.089 1.030 1.030 58,512 -0.02(-1.90%)
May 09, 2023 1.050 1.090 1.020 1.050 147,118 +0.02(+1.94%)
May 08, 2023 1.030 1.070 1.030 1.030 130,933 -0.08(-7.21%)
May 05, 2023 1.080 1.120 1.075 1.110 104,534 +0.06(+5.71%)
May 04, 2023 1.120 1.120 1.000 1.050 364,282 -0.08(-7.08%)
May 03, 2023 1.250 1.300 1.110 1.130 436,745 -0.05(-4.24%)
May 02, 2023 1.200 1.220 1.085 1.180 301,882 -0.01(-0.84%)
May 01, 2023 1.260 1.320 1.160 1.190 266,701 -0.06(-4.80%)
Apr 28, 2023 1.120 1.260 1.120 1.250 197,399 +0.13(+11.61%)
Apr 27, 2023 1.120 1.120 1.070 1.120 237,111 +0.01(+0.90%)
Apr 26, 2023 1.070 1.120 1.060 1.110 112,375 +0.00(+0.00%)
Apr 25, 2023 1.100 1.110 1.080 1.110 140,314 +0.00(+0.00%)
Apr 24, 2023 1.060 1.110 1.030 1.110 204,592 +0.07(+6.73%)
Apr 21, 2023 1.000 1.070 0.9950 1.040 90,869 +0.01(+0.97%)
Apr 20, 2023 1.030 1.070 1.000 1.030 109,112 +0.02(+1.98%)
Apr 19, 2023 1.080 1.090 0.9690 1.010 305,511 -0.07(-6.48%)
Apr 18, 2023 1.070 1.130 1.060 1.080 38,749 -0.04(-3.57%)
Apr 17, 2023 1.050 1.120 1.050 1.120 123,068 +0.07(+6.67%)
Apr 14, 2023 1.100 1.120 1.050 1.050 103,046 -0.08(-7.08%)
Apr 13, 2023 1.110 1.140 1.080 1.130 75,418 +0.00(+0.00%)
Apr 12, 2023 1.120 1.139 1.110 1.130 69,869 +0.02(+1.80%)
Apr 11, 2023 1.070 1.110 1.070 1.110 65,204 +0.02(+1.83%)
Apr 10, 2023 1.080 1.130 1.080 1.090 98,739 +0.01(+0.93%)
Apr 06, 2023 1.120 1.120 1.070 1.080 96,501 -0.04(-3.57%)
Apr 05, 2023 1.120 1.120 1.070 1.120 44,310 +0.00(+0.00%)
Apr 04, 2023 1.080 1.120 1.055 1.120 79,678 +0.03(+2.75%)
Apr 03, 2023 1.100 1.130 1.080 1.090 98,171 -0.02(-1.80%)
Mar 31, 2023 1.180 1.180 1.110 1.110 39,822 -0.03(-2.63%)
Mar 30, 2023 1.140 1.150 1.071 1.140 156,718 +0.02(+1.79%)
Mar 29, 2023 1.110 1.130 1.060 1.120 65,991 +0.04(+3.70%)
Mar 28, 2023 1.100 1.117 1.080 1.080 49,326 -0.01(-0.92%)
Mar 27, 2023 1.060 1.110 1.060 1.090 131,432 +0.01(+0.93%)
Mar 24, 2023 1.010 1.085 1.010 1.080 135,735 +0.06(+5.88%)
Mar 23, 2023 1.090 1.153 1.020 1.020 195,745 -0.09(-8.11%)
Mar 22, 2023 1.110 1.170 1.100 1.110 202,968 +0.00(+0.00%)
Mar 21, 2023 0.9500 1.130 0.9400 1.110 434,945 +0.17(+18.09%)
Mar 20, 2023 0.8400 1.003 0.8035 0.9400 881,724 +0.16(+20.51%)
Mar 17, 2023 1.000 1.011 0.7800 0.7800 6,521,102 -0.22(-22.00%)
Mar 16, 2023 1.050 1.090 1.000 1.000 430,920 -0.04(-3.85%)
Mar 15, 2023 1.100 1.120 1.010 1.040 767,038 -0.04(-3.70%)
Mar 14, 2023 1.110 1.170 1.080 1.080 306,233 -0.06(-5.26%)
Mar 13, 2023 1.140 1.160 1.050 1.140 516,046 -0.03(-2.56%)
Mar 10, 2023 1.110 1.180 1.080 1.170 531,830 +0.03(+2.63%)
Mar 09, 2023 1.240 1.240 1.100 1.140 603,683 -0.05(-4.20%)
Mar 08, 2023 1.280 1.280 1.140 1.190 505,617 -0.07(-5.56%)
Mar 07, 2023 1.260 1.310 1.210 1.260 169,738 -0.04(-3.08%)
Mar 06, 2023 1.390 1.400 1.250 1.300 349,621 -0.09(-6.47%)
Mar 03, 2023 1.370 1.400 1.320 1.390 298,901 -0.03(-2.11%)
Mar 02, 2023 1.450 1.450 1.380 1.420 146,301 -0.01(-0.70%)
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.