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 (%)
Dec 30, 2022 1.090 1.230 1.090 1.220 179,115 +0.05(+4.27%)
Dec 29, 2022 1.110 1.190 1.110 1.170 121,011 +0.00(+0.00%)
Dec 28, 2022 1.110 1.200 1.070 1.170 321,708 -0.01(-0.85%)
Dec 27, 2022 1.180 1.200 1.050 1.180 838,715 -0.03(-2.48%)
Dec 23, 2022 1.180 1.220 1.160 1.210 112,414 +0.00(+0.00%)
Dec 22, 2022 1.170 1.240 1.145 1.210 247,829 +0.04(+3.42%)
Dec 21, 2022 1.090 1.180 1.070 1.170 159,058 +0.03(+2.63%)
Dec 20, 2022 0.9800 1.140 0.9800 1.140 320,959 +0.12(+11.76%)
Dec 19, 2022 1.080 1.100 0.9950 1.020 284,805 -0.08(-7.27%)
Dec 16, 2022 1.120 1.150 0.9700 1.100 692,856 -0.02(-1.79%)
Dec 15, 2022 1.150 1.199 1.120 1.120 123,947 -0.06(-5.08%)
Dec 14, 2022 1.170 1.250 1.151 1.180 170,973 +0.01(+0.85%)
Dec 13, 2022 1.240 1.249 1.160 1.170 160,961 -0.04(-3.31%)
Dec 12, 2022 1.200 1.220 1.130 1.210 126,425 +0.08(+7.08%)
Dec 09, 2022 1.160 1.170 1.100 1.130 188,974 -0.04(-3.42%)
Dec 08, 2022 1.180 1.210 1.140 1.170 222,938 -0.03(-2.50%)
Dec 07, 2022 1.230 1.300 1.180 1.200 198,537 -0.07(-5.51%)
Dec 06, 2022 1.270 1.290 1.250 1.270 82,975 -0.04(-3.05%)
Dec 05, 2022 1.290 1.350 1.260 1.310 75,624 -0.02(-1.50%)
Dec 02, 2022 1.240 1.340 1.240 1.330 188,506 +0.05(+3.91%)
Dec 01, 2022 1.300 1.320 1.220 1.280 119,117 -0.02(-1.54%)
Nov 30, 2022 1.280 1.310 1.240 1.300 170,768 -0.02(-1.52%)
Nov 29, 2022 1.250 1.330 1.250 1.320 80,582 +0.08(+6.45%)
Nov 28, 2022 1.340 1.390 1.240 1.240 371,254 -0.13(-9.49%)
Nov 25, 2022 1.370 1.430 1.300 1.370 215,162 +0.00(+0.00%)
Nov 23, 2022 1.410 1.470 1.360 1.370 225,940 -0.07(-4.86%)
Nov 22, 2022 1.410 1.486 1.400 1.440 248,082 +0.02(+1.41%)
Nov 21, 2022 1.440 1.440 1.381 1.420 150,523 -0.02(-1.39%)
Nov 18, 2022 1.320 1.440 1.320 1.440 265,792 +0.09(+6.67%)
Nov 17, 2022 1.380 1.420 1.320 1.350 158,487 -0.02(-1.46%)
Nov 16, 2022 1.320 1.390 1.290 1.370 259,163 +0.08(+6.20%)
Nov 15, 2022 1.240 1.330 1.240 1.290 304,983 +0.06(+4.88%)
Nov 14, 2022 1.230 1.310 1.220 1.230 750,398 -0.04(-3.15%)
Nov 11, 2022 1.300 1.320 1.220 1.270 152,665 +0.01(+0.79%)
Nov 10, 2022 1.270 1.340 1.230 1.260 310,823 +0.03(+2.44%)
Nov 09, 2022 1.190 1.250 1.170 1.230 117,833 +0.04(+3.36%)
Nov 08, 2022 1.300 1.300 1.170 1.190 271,096 -0.07(-5.56%)
Nov 07, 2022 1.350 1.375 1.220 1.260 377,639 -0.05(-3.82%)
Nov 04, 2022 1.420 1.470 1.310 1.310 613,845 -0.11(-7.75%)
Nov 03, 2022 1.320 1.500 1.272 1.420 387,355 +0.09(+6.77%)
Nov 02, 2022 1.310 1.380 1.250 1.330 399,244 +0.01(+0.76%)
Nov 01, 2022 1.310 1.400 1.220 1.320 1,158,573 +0.15(+12.82%)
Oct 31, 2022 1.170 1.170 1.080 1.170 358,613 +0.03(+2.63%)
Oct 28, 2022 1.150 1.150 1.070 1.140 111,250 +0.00(+0.00%)
Oct 27, 2022 1.140 1.150 1.070 1.140 203,015 +0.07(+6.54%)
Oct 26, 2022 1.050 1.150 1.030 1.070 219,436 -0.01(-0.93%)
Oct 25, 2022 0.9900 1.090 0.9900 1.080 160,580 +0.08(+8.00%)
Oct 24, 2022 0.9900 1.010 0.9850 1.000 75,962 +0.00(+0.00%)
Oct 21, 2022 0.9800 1.010 0.9800 1.000 181,568 +0.00(+0.00%)
Oct 20, 2022 1.000 1.040 0.9817 1.000 79,870 +0.00(+0.00%)
Oct 19, 2022 0.9800 1.030 0.9700 1.000 89,565 -0.01(-0.99%)
Oct 18, 2022 1.000 1.050 0.9700 1.010 113,482 -0.01(-0.98%)
Oct 17, 2022 0.9900 1.060 0.9800 1.020 94,345 -0.01(-0.97%)
Oct 14, 2022 1.030 1.050 0.9848 1.030 51,433 -0.02(-1.90%)
Oct 13, 2022 0.9704 1.070 0.9704 1.050 109,243 +0.02(+1.94%)
Oct 12, 2022 1.050 1.060 0.9750 1.030 150,686 -0.02(-1.90%)
Oct 11, 2022 1.040 1.090 1.010 1.050 54,529 +0.04(+3.96%)
Oct 10, 2022 1.090 1.090 0.9750 1.010 153,343 -0.08(-7.34%)
Oct 07, 2022 1.110 1.110 1.050 1.090 112,900 -0.04(-3.54%)
Oct 06, 2022 1.070 1.200 1.060 1.130 375,147 +0.03(+2.73%)
Oct 05, 2022 1.060 1.100 1.020 1.100 104,861 +0.03(+2.80%)
Oct 04, 2022 1.040 1.080 1.010 1.070 295,593 +0.05(+4.90%)
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.