Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2020 9.040 9.560 8.470 8.490 1,758,605 +0.06(+0.71%)
Nov 27, 2020 8.630 8.810 8.180 8.430 222,600 -0.21(-2.43%)
Nov 25, 2020 8.890 8.940 8.280 8.640 675,900 -0.36(-4.00%)
Nov 24, 2020 8.380 9.060 8.250 9.000 1,168,078 +0.89(+10.97%)
Nov 23, 2020 7.490 8.200 7.460 8.110 947,522 +0.79(+10.79%)
Nov 20, 2020 7.090 7.410 7.020 7.320 535,900 +0.12(+1.67%)
Nov 19, 2020 6.900 7.410 6.830 7.200 418,418 +0.31(+4.50%)
Nov 18, 2020 7.010 7.300 6.840 6.890 659,254 +0.02(+0.29%)
Nov 17, 2020 6.610 6.960 6.500 6.870 573,597 +0.15(+2.23%)
Nov 16, 2020 6.670 6.810 6.450 6.720 721,408 +0.44(+7.01%)
Nov 13, 2020 6.150 6.379 6.090 6.280 358,400 +0.19(+3.12%)
Nov 12, 2020 6.280 6.480 6.000 6.090 329,335 -0.35(-5.43%)
Nov 11, 2020 6.570 6.900 6.310 6.440 436,138 -0.04(-0.62%)
Nov 10, 2020 6.530 6.550 6.080 6.480 671,879 +0.00(+0.00%)
Nov 09, 2020 6.770 6.940 6.200 6.480 1,136,120 +1.07(+19.78%)
Nov 06, 2020 5.540 5.580 5.250 5.410 362,100 -0.08(-1.46%)
Nov 05, 2020 5.270 5.530 5.270 5.490 454,711 +0.23(+4.37%)
Nov 04, 2020 5.100 5.400 4.990 5.260 352,849 +0.00(+0.00%)
Nov 03, 2020 5.200 5.780 5.200 5.260 521,031 +0.14(+2.73%)
Nov 02, 2020 5.190 5.800 4.800 5.120 1,530,853 -0.42(-7.58%)
Oct 30, 2020 5.670 5.760 5.360 5.540 468,100 -0.13(-2.29%)
Oct 29, 2020 5.500 5.810 5.390 5.670 519,873 +0.23(+4.23%)
Oct 28, 2020 5.500 5.760 5.440 5.440 535,788 -0.30(-5.23%)
Oct 27, 2020 5.970 6.070 5.730 5.740 307,902 -0.22(-3.69%)
Oct 26, 2020 6.390 6.390 5.940 5.960 356,665 -0.55(-8.45%)
Oct 23, 2020 6.760 6.890 6.510 6.510 342,300 -0.18(-2.69%)
Oct 22, 2020 6.260 6.730 6.170 6.690 492,456 +0.04(+0.60%)
Oct 21, 2020 6.620 6.800 6.520 6.650 225,985 -0.02(-0.30%)
Oct 20, 2020 7.060 7.170 6.650 6.670 436,270 -0.33(-4.71%)
Oct 19, 2020 7.240 7.430 6.960 7.000 353,077 -0.23(-3.18%)
Oct 16, 2020 7.150 7.330 7.100 7.230 262,300 +0.14(+1.97%)
Oct 15, 2020 6.890 7.200 6.890 7.090 278,818 +0.03(+0.42%)
Oct 14, 2020 7.070 7.310 7.030 7.060 315,882 -0.05(-0.70%)
Oct 13, 2020 7.150 7.300 6.980 7.110 382,928 -0.14(-1.93%)
Oct 12, 2020 6.960 7.330 6.920 7.250 373,077 +0.25(+3.57%)
Oct 09, 2020 7.290 7.340 6.820 7.000 554,700 -0.17(-2.37%)
Oct 08, 2020 7.040 7.380 7.040 7.170 513,158 +0.21(+3.02%)
Oct 07, 2020 6.720 7.040 6.680 6.960 486,700 +0.24(+3.57%)
Oct 06, 2020 6.630 7.240 6.580 6.720 764,080 +0.19(+2.91%)
Oct 05, 2020 6.380 6.590 6.320 6.530 348,389 +0.15(+2.35%)
Oct 02, 2020 5.990 6.440 5.890 6.380 375,200 +0.15(+2.41%)
Oct 01, 2020 6.140 6.250 5.970 6.230 389,528 +0.09(+1.47%)
Sep 30, 2020 6.050 6.340 6.000 6.140 567,436 +0.14(+2.33%)
Sep 29, 2020 5.740 6.010 5.510 6.000 569,864 +0.24(+4.17%)
Sep 28, 2020 5.580 5.845 5.580 5.760 458,684 +0.30(+5.49%)
Sep 25, 2020 5.320 5.601 5.320 5.460 334,400 +0.11(+2.06%)
Sep 24, 2020 5.430 5.470 5.230 5.350 457,609 -0.07(-1.29%)
Sep 23, 2020 6.000 6.220 5.400 5.420 457,409 -0.56(-9.36%)
Sep 22, 2020 5.520 6.040 5.520 5.980 695,053 +0.47(+8.53%)
Sep 21, 2020 5.300 5.580 5.060 5.510 858,310 +0.01(+0.18%)
Sep 18, 2020 5.550 5.560 5.240 5.500 734,300 -0.01(-0.18%)
Sep 17, 2020 5.750 5.900 5.470 5.510 577,013 -0.29(-5.00%)
Sep 16, 2020 5.860 6.050 5.790 5.800 687,361 +0.02(+0.35%)
Sep 15, 2020 6.090 6.147 5.770 5.780 439,574 -0.24(-3.99%)
Sep 14, 2020 6.080 6.220 5.925 6.020 662,489 -0.03(-0.50%)
Sep 11, 2020 6.400 6.430 5.980 6.050 641,200 -0.30(-4.72%)
Sep 10, 2020 6.400 6.550 6.300 6.350 506,553 +0.01(+0.16%)
Sep 09, 2020 6.590 6.660 6.190 6.340 638,989 -0.12(-1.86%)
Sep 08, 2020 6.910 6.910 6.430 6.460 789,428 -0.51(-7.32%)
Sep 04, 2020 7.150 7.340 6.870 6.970 601,800 -0.12(-1.69%)
Sep 03, 2020 7.370 7.620 7.050 7.090 792,964 -0.24(-3.27%)
Sep 02, 2020 7.470 7.740 7.310 7.330 635,861 -0.19(-2.53%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.