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 (%)
May 31, 2022 0.8000 0.8174 0.7215 0.7681 855,330 +0.00(+0.00%)
May 27, 2022 0.7400 0.8300 0.7300 0.7681 934,133 +0.04(+5.45%)
May 26, 2022 0.7163 0.7916 0.7100 0.7284 813,568 +0.02(+2.77%)
May 25, 2022 0.7472 0.7700 0.6811 0.7088 748,930 -0.04(-5.37%)
May 24, 2022 0.8217 0.8217 0.7400 0.7490 804,368 -0.07(-8.85%)
May 23, 2022 0.9066 0.9066 0.8057 0.8217 783,479 -0.06(-6.81%)
May 20, 2022 0.9459 0.9715 0.8528 0.8817 664,128 -0.06(-6.65%)
May 19, 2022 0.8030 0.9900 0.8000 0.9445 881,145 +0.10(+12.43%)
May 18, 2022 0.9000 0.9270 0.8301 0.8401 642,279 -0.10(-11.04%)
May 17, 2022 1.000 1.050 0.9401 0.9444 534,525 -0.04(-3.88%)
May 16, 2022 1.050 1.100 0.9683 0.9825 842,798 -0.08(-7.31%)
May 13, 2022 0.9241 1.100 0.9241 1.060 952,521 +0.14(+15.18%)
May 12, 2022 0.9240 0.9670 0.8700 0.9203 1,144,079 +0.03(+3.39%)
May 11, 2022 0.7800 0.8904 0.7800 0.8901 1,823,476 +0.15(+20.11%)
May 10, 2022 1.260 1.280 0.7400 0.7411 3,584,388 -0.51(-40.71%)
May 09, 2022 1.250 1.280 1.160 1.250 729,144 +0.03(+2.46%)
May 06, 2022 1.250 1.300 1.205 1.220 457,245 -0.04(-3.17%)
May 05, 2022 1.310 1.310 1.220 1.260 604,392 -0.05(-3.82%)
May 04, 2022 1.270 1.315 1.175 1.310 1,119,120 +0.03(+2.34%)
May 03, 2022 1.320 1.330 1.220 1.280 858,438 -0.01(-0.78%)
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.