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 (%)
Feb 28, 2022 1.830 1.850 1.760 1.810 701,965 +0.00(+0.00%)
Feb 25, 2022 1.730 1.819 1.715 1.810 759,852 +0.09(+5.23%)
Feb 24, 2022 1.600 1.720 1.530 1.720 1,110,347 +0.01(+0.58%)
Feb 23, 2022 1.740 1.770 1.640 1.710 650,807 +0.00(+0.00%)
Feb 22, 2022 1.870 1.870 1.690 1.710 1,032,377 -0.19(-10.00%)
Feb 18, 2022 1.900 0 -0.04(-2.06%)
Feb 17, 2022 1.890 1.995 1.850 1.940 1,413,702 +0.07(+3.74%)
Feb 16, 2022 1.780 1.920 1.760 1.870 1,072,695 +0.07(+3.89%)
Feb 15, 2022 1.690 1.800 1.690 1.800 684,071 +0.12(+7.14%)
Feb 14, 2022 1.750 1.750 1.630 1.680 864,363 -0.06(-3.45%)
Feb 11, 2022 1.710 1.750 1.615 1.740 1,516,016 +0.06(+3.57%)
Feb 10, 2022 1.600 1.820 1.600 1.680 2,068,729 +0.03(+1.82%)
Feb 09, 2022 1.700 1.700 1.550 1.650 1,449,321 +0.00(+0.00%)
Feb 08, 2022 1.570 1.695 1.550 1.650 1,256,601 +0.11(+7.14%)
Feb 07, 2022 1.470 1.665 1.460 1.540 1,387,972 +0.08(+5.48%)
Feb 04, 2022 1.560 1.590 1.430 1.460 2,269,192 -0.12(-7.59%)
Feb 03, 2022 1.600 1.570 1.580 4,037,621 +0.10(+6.76%)
Feb 02, 2022 1.510 1.520 1.400 1.480 924,868 -0.04(-2.63%)
Feb 01, 2022 1.500 1.520 1.425 1.520 786,913 +0.03(+2.01%)
Jan 31, 2022 1.430 1.490 695,819 +0.05(+3.47%)
Jan 28, 2022 1.390 1.490 1.320 1.440 1,091,003 +0.06(+4.35%)
Jan 27, 2022 1.500 1.531 1.380 1.380 664,686 -0.12(-8.00%)
Jan 26, 2022 1.590 1.645 1.480 1.500 1,203,497 -0.07(-4.46%)
Jan 25, 2022 1.450 1.585 1.450 1.570 876,667 +0.13(+9.03%)
Jan 24, 2022 1.350 1.470 1.300 1.440 1,505,747 +0.09(+6.67%)
Jan 21, 2022 1.390 1.397 1.320 1.350 997,409 -0.04(-2.88%)
Jan 20, 2022 1.450 1.540 1.370 1.390 1,133,419 -0.05(-3.47%)
Jan 19, 2022 1.410 1.450 1.350 1.440 1,094,504 +0.04(+2.86%)
Jan 18, 2022 1.460 1.480 1.380 1.400 1,293,888 -0.08(-5.41%)
Jan 14, 2022 1.480 0 -0.02(-1.33%)
Jan 13, 2022 1.520 1.600 1.490 1.500 1,010,466 +0.00(+0.00%)
Jan 12, 2022 1.560 1.590 1.500 1.500 887,507 -0.04(-2.60%)
Jan 11, 2022 1.540 1.585 1.480 1.540 1,423,246 +0.01(+0.65%)
Jan 10, 2022 1.590 1.590 1.465 1.530 1,662,135 -0.08(-4.97%)
Jan 07, 2022 1.650 1.690 1.560 1.610 1,627,097 -0.04(-2.42%)
Jan 06, 2022 1.810 1.810 1.620 1.650 1,982,658 -0.16(-8.84%)
Jan 05, 2022 1.860 1.950 1.780 1.810 1,725,064 -0.07(-3.72%)
Jan 04, 2022 1.760 1.915 1.760 1.880 1,882,949 +0.09(+5.03%)
Jan 03, 2022 1.770 1.810 1.720 1.790 984,045 +0.05(+2.87%)
Dec 31, 2021 1.650 1.800 1.650 1.740 1,685,357 +0.06(+3.57%)
Dec 30, 2021 1.610 1.705 1.575 1.680 4,598,017 +0.08(+5.00%)
Dec 29, 2021 1.690 1.720 1.565 1.600 2,261,651 -0.12(-6.98%)
Dec 28, 2021 1.710 1.740 1.620 1.720 3,315,856 -0.03(-1.71%)
Dec 27, 2021 1.790 1.840 1.700 1.750 2,597,460 +0.06(+3.55%)
Dec 23, 2021 1.970 2.010 1.670 1.690 5,833,590 -0.31(-15.50%)
Dec 22, 2021 2.010 2.070 1.960 2.000 2,062,250 -0.03(-1.48%)
Dec 21, 2021 2.150 2.240 2.000 2.030 2,824,376 -0.05(-2.40%)
Dec 20, 2021 2.320 2.340 2.010 2.080 4,353,317 -0.30(-12.61%)
Dec 17, 2021 2.410 2.530 2.320 2.380 3,944,762 -0.06(-2.46%)
Dec 16, 2021 2.530 2.660 2.390 2.440 1,502,905 -0.07(-2.79%)
Dec 15, 2021 2.460 2.520 2.320 2.510 1,413,019 +0.03(+1.21%)
Dec 14, 2021 2.560 2.660 2.470 2.480 903,817 -0.05(-1.98%)
Dec 13, 2021 2.690 2.721 2.470 2.530 1,002,167 -0.12(-4.53%)
Dec 10, 2021 2.710 2.730 2.565 2.650 621,616 -0.03(-1.12%)
Dec 09, 2021 2.660 2.760 2.610 2.680 789,695 +0.01(+0.37%)
Dec 08, 2021 2.650 2.740 2.600 2.670 775,308 +0.07(+2.69%)
Dec 07, 2021 2.650 2.750 2.590 2.600 889,971 +0.04(+1.56%)
Dec 06, 2021 2.610 2.720 2.500 2.560 1,100,408 -0.02(-0.78%)
Dec 03, 2021 2.550 2.580 2.370 2.580 1,348,741 +0.04(+1.57%)
Dec 02, 2021 2.370 2.550 2.355 2.540 1,267,621 +0.16(+6.72%)
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.