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 (%)
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%)
Mar 01, 2022 1.830 1.850 1.700 1.740 417,609 -0.07(-3.87%)
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%)
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.