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 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%)
May 03, 2021 13.03 13.08 12.49 12.52 268,163 -0.42(-3.25%)
Apr 30, 2021 13.13 13.44 12.72 12.94 272,900 -0.66(-4.85%)
Apr 29, 2021 12.74 13.68 12.55 13.60 370,472 +1.07(+8.54%)
Apr 28, 2021 12.45 12.71 12.29 12.53 146,222 +0.14(+1.13%)
Apr 27, 2021 12.54 12.88 12.26 12.39 220,938 -0.07(-0.56%)
Apr 26, 2021 12.66 12.80 12.33 12.46 130,138 -0.10(-0.80%)
Apr 23, 2021 12.16 12.68 12.16 12.56 126,400 +0.49(+4.06%)
Apr 22, 2021 12.36 12.65 11.97 12.07 150,353 -0.26(-2.11%)
Apr 21, 2021 11.76 12.43 11.65 12.33 142,157 +0.55(+4.67%)
Apr 20, 2021 12.60 12.64 11.65 11.78 253,530 -0.90(-7.10%)
Apr 19, 2021 12.61 12.90 12.47 12.68 161,183 +0.02(+0.16%)
Apr 16, 2021 12.64 12.75 12.38 12.66 157,400 +0.18(+1.44%)
Apr 15, 2021 12.91 12.93 12.43 12.48 121,636 -0.36(-2.80%)
Apr 14, 2021 12.75 13.23 12.75 12.84 160,410 +0.13(+1.02%)
Apr 13, 2021 12.68 12.89 12.32 12.71 218,847 -0.05(-0.39%)
Apr 12, 2021 12.87 12.97 12.50 12.76 95,393 -0.11(-0.85%)
Apr 09, 2021 13.10 13.10 12.67 12.87 130,900 -0.13(-1.00%)
Apr 08, 2021 12.89 13.04 12.66 13.00 151,007 +0.09(+0.70%)
Apr 07, 2021 13.05 13.31 12.67 12.91 192,751 -0.13(-1.00%)
Apr 06, 2021 13.09 13.63 12.97 13.04 265,167 -0.11(-0.84%)
Apr 05, 2021 13.00 13.17 12.78 13.15 163,845 +0.33(+2.57%)
Apr 01, 2021 12.64 12.91 12.46 12.82 107,700 +0.26(+2.07%)
Mar 31, 2021 12.39 12.81 12.28 12.56 202,406 +0.20(+1.62%)
Mar 30, 2021 12.37 12.57 11.96 12.36 236,312 -0.01(-0.08%)
Mar 29, 2021 12.54 13.15 12.33 12.37 301,049 -0.33(-2.60%)
Mar 26, 2021 12.63 13.04 12.20 12.70 259,100 +0.39(+3.17%)
Mar 25, 2021 11.55 12.60 11.53 12.31 302,901 +0.61(+5.21%)
Mar 24, 2021 12.32 12.66 11.68 11.70 261,488 -0.39(-3.23%)
Mar 23, 2021 12.22 12.53 12.02 12.09 208,023 -0.41(-3.28%)
Mar 22, 2021 13.21 13.21 12.32 12.50 244,770 -0.75(-5.66%)
Mar 19, 2021 12.30 13.26 11.95 13.25 601,700 +0.97(+7.90%)
Mar 18, 2021 12.88 13.07 12.20 12.28 287,126 -0.55(-4.29%)
Mar 17, 2021 12.50 12.99 12.13 12.83 218,196 +0.27(+2.15%)
Mar 16, 2021 13.60 13.61 12.55 12.56 405,294 -1.12(-8.19%)
Mar 15, 2021 13.64 13.92 13.15 13.68 377,553 +0.23(+1.71%)
Mar 12, 2021 12.84 13.55 12.54 13.45 408,000 +0.58(+4.51%)
Mar 11, 2021 12.49 12.98 12.33 12.87 311,063 +0.40(+3.21%)
Mar 10, 2021 12.53 12.75 12.11 12.47 322,858 +0.19(+1.55%)
Mar 09, 2021 13.00 13.00 12.19 12.28 274,004 -0.43(-3.38%)
Mar 08, 2021 11.75 13.04 11.75 12.71 338,062 +1.08(+9.29%)
Mar 05, 2021 12.29 12.75 10.85 11.63 484,500 -0.73(-5.91%)
Mar 04, 2021 13.44 13.51 11.87 12.36 514,230 -1.04(-7.76%)
Mar 03, 2021 12.72 13.75 12.22 13.40 368,994 +0.80(+6.35%)
Mar 02, 2021 12.56 12.96 12.51 12.60 256,624 -0.02(-0.16%)
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.