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, 2022 0.8000 0.8174 0.7215 0.7681 855,330 +0.00(+0.00%)
May 27, 2022 0.7400 0.8300 0.7300 0.7681 934,133 +0.04(+5.45%)
May 26, 2022 0.7163 0.7916 0.7100 0.7284 813,568 +0.02(+2.77%)
May 25, 2022 0.7472 0.7700 0.6811 0.7088 748,930 -0.04(-5.37%)
May 24, 2022 0.8217 0.8217 0.7400 0.7490 804,368 -0.07(-8.85%)
May 23, 2022 0.9066 0.9066 0.8057 0.8217 783,479 -0.06(-6.81%)
May 20, 2022 0.9459 0.9715 0.8528 0.8817 664,128 -0.06(-6.65%)
May 19, 2022 0.8030 0.9900 0.8000 0.9445 881,145 +0.10(+12.43%)
May 18, 2022 0.9000 0.9270 0.8301 0.8401 642,279 -0.10(-11.04%)
May 17, 2022 1.000 1.050 0.9401 0.9444 534,525 -0.04(-3.88%)
May 16, 2022 1.050 1.100 0.9683 0.9825 842,798 -0.08(-7.31%)
May 13, 2022 0.9241 1.100 0.9241 1.060 952,521 +0.14(+15.18%)
May 12, 2022 0.9240 0.9670 0.8700 0.9203 1,144,079 +0.03(+3.39%)
May 11, 2022 0.7800 0.8904 0.7800 0.8901 1,823,476 +0.15(+20.11%)
May 10, 2022 1.260 1.280 0.7400 0.7411 3,584,388 -0.51(-40.71%)
May 09, 2022 1.250 1.280 1.160 1.250 729,144 +0.03(+2.46%)
May 06, 2022 1.250 1.300 1.205 1.220 457,245 -0.04(-3.17%)
May 05, 2022 1.310 1.310 1.220 1.260 604,392 -0.05(-3.82%)
May 04, 2022 1.270 1.315 1.175 1.310 1,119,120 +0.03(+2.34%)
May 03, 2022 1.320 1.330 1.220 1.280 858,438 -0.01(-0.78%)
May 02, 2022 1.330 1.350 1.250 1.290 1,019,002 -0.06(-4.44%)
Apr 29, 2022 1.370 1.450 1.340 1.350 514,766 -0.03(-2.17%)
Apr 28, 2022 1.390 1.460 1.360 1.380 528,564 -0.02(-1.43%)
Apr 27, 2022 1.470 1.550 1.393 1.400 717,008 -0.04(-2.78%)
Apr 26, 2022 1.480 1.480 1.400 1.440 367,199 -0.05(-3.36%)
Apr 25, 2022 1.510 1.510 1.420 1.490 449,488 -0.01(-0.67%)
Apr 22, 2022 1.530 1.540 1.450 1.500 331,246 +0.01(+0.67%)
Apr 21, 2022 1.610 1.620 1.420 1.490 860,704 -0.09(-5.70%)
Apr 20, 2022 1.730 1.730 1.570 1.580 649,048 -0.12(-7.06%)
Apr 19, 2022 1.630 1.770 1.630 1.700 464,304 +0.03(+1.80%)
Apr 18, 2022 1.770 1.810 1.660 1.670 575,858 -0.10(-5.65%)
Apr 14, 2022 1.820 1.850 1.770 1.770 220,191 -0.04(-2.21%)
Apr 13, 2022 1.770 1.850 1.750 1.810 338,180 +0.04(+2.26%)
Apr 12, 2022 1.860 1.915 1.740 1.770 384,456 -0.06(-3.28%)
Apr 11, 2022 1.860 1.895 1.800 1.830 486,453 -0.03(-1.61%)
Apr 08, 2022 1.910 1.970 1.840 1.860 345,303 -0.04(-2.11%)
Apr 07, 2022 2.050 2.050 1.870 1.900 709,089 -0.15(-7.32%)
Apr 06, 2022 1.990 2.070 1.950 2.050 474,355 +0.02(+0.99%)
Apr 05, 2022 2.150 2.150 1.990 2.030 613,439 -0.08(-3.79%)
Apr 04, 2022 2.040 2.120 1.970 2.110 550,226 +0.09(+4.46%)
Apr 01, 2022 2.110 2.140 2.010 2.020 584,334 -0.10(-4.72%)
Mar 31, 2022 2.210 2.250 2.110 2.120 649,889 -0.09(-4.07%)
Mar 30, 2022 2.200 2.340 1.770 2.210 3,192,499 +0.03(+1.38%)
Mar 29, 2022 2.170 2.215 2.100 2.180 731,268 +0.05(+2.35%)
Mar 28, 2022 2.090 2.150 2.035 2.130 528,228 +0.04(+1.91%)
Mar 25, 2022 2.210 2.220 2.050 2.090 1,006,171 -0.12(-5.43%)
Mar 24, 2022 2.230 2.250 2.120 2.210 933,521 -0.03(-1.34%)
Mar 23, 2022 2.150 2.275 2.110 2.240 739,807 +0.06(+2.75%)
Mar 22, 2022 2.010 2.230 2.000 2.180 698,606 +0.17(+8.46%)
Mar 21, 2022 2.120 2.170 2.010 2.010 633,322 -0.12(-5.63%)
Mar 18, 2022 2.010 2.205 2.002 2.130 2,417,670 +0.12(+5.97%)
Mar 17, 2022 2.000 2.088 1.965 2.010 992,477 +0.05(+2.55%)
Mar 16, 2022 1.930 2.050 1.930 1.960 1,044,272 +0.07(+3.70%)
Mar 15, 2022 1.720 1.890 1.700 1.890 817,307 +0.19(+11.18%)
Mar 14, 2022 1.980 1.980 1.660 1.700 1,048,951 -0.18(-9.57%)
Mar 11, 2022 1.970 1.970 1.870 1.880 577,938 -0.05(-2.59%)
Mar 10, 2022 1.900 2.050 1.830 1.930 561,876 -0.04(-2.03%)
Mar 09, 2022 1.890 2.049 1.879 1.970 796,220 +0.10(+5.35%)
Mar 08, 2022 1.660 1.885 1.639 1.870 934,547 +0.21(+12.65%)
Mar 07, 2022 1.540 1.710 1.540 1.660 1,111,411 +0.05(+3.11%)
Mar 04, 2022 1.610 1.660 1.570 1.610 667,642 -0.04(-2.42%)
Mar 03, 2022 1.760 1.760 1.610 1.650 663,206 -0.10(-5.71%)
Mar 02, 2022 1.760 1.770 1.690 1.750 485,726 +0.01(+0.57%)
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.