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 (%)
Jul 31, 2023 1.260 1.380 1.260 1.320 158,309 -0.01(-0.75%)
Jul 28, 2023 1.350 1.350 1.302 1.330 54,230 +0.01(+0.76%)
Jul 27, 2023 1.400 1.400 1.300 1.320 78,641 -0.06(-4.35%)
Jul 26, 2023 1.330 1.400 1.310 1.380 114,650 +0.06(+4.55%)
Jul 25, 2023 1.280 1.348 1.280 1.320 107,611 +0.04(+3.13%)
Jul 24, 2023 1.250 1.280 1.240 1.280 258,620 +0.03(+2.40%)
Jul 21, 2023 1.250 1.270 1.240 1.250 139,680 -0.01(-0.79%)
Jul 20, 2023 1.250 1.280 1.230 1.260 95,612 -0.01(-0.79%)
Jul 19, 2023 1.270 1.280 1.210 1.270 88,440 -0.01(-0.78%)
Jul 18, 2023 1.180 1.280 1.180 1.280 203,201 +0.07(+5.79%)
Jul 17, 2023 1.130 1.220 1.130 1.210 234,846 +0.10(+9.01%)
Jul 14, 2023 1.150 1.170 1.110 1.110 77,235 -0.05(-4.31%)
Jul 13, 2023 1.150 1.180 1.120 1.160 62,923 -0.01(-0.85%)
Jul 12, 2023 1.200 1.200 1.130 1.170 79,883 -0.04(-3.31%)
Jul 11, 2023 1.210 1.210 1.150 1.210 93,619 +0.02(+1.68%)
Jul 10, 2023 1.140 1.210 1.140 1.190 122,180 +0.01(+0.85%)
Jul 07, 2023 1.130 1.190 1.130 1.180 83,665 +0.01(+0.85%)
Jul 06, 2023 1.140 1.170 1.070 1.170 129,199 +0.03(+2.63%)
Jul 05, 2023 1.130 1.140 1.101 1.140 53,685 +0.03(+2.70%)
Jul 03, 2023 1.050 1.140 1.050 1.110 122,980 +0.00(+0.00%)
Jun 30, 2023 1.180 1.180 1.090 1.110 99,053 -0.07(-5.93%)
Jun 29, 2023 1.100 1.180 1.100 1.180 184,227 +0.10(+9.26%)
Jun 28, 2023 1.050 1.100 1.050 1.080 84,047 +0.01(+0.93%)
Jun 27, 2023 1.080 1.110 1.060 1.070 150,610 -0.01(-0.93%)
Jun 26, 2023 1.010 1.080 1.000 1.080 76,856 +0.04(+3.85%)
Jun 23, 2023 1.040 1.050 1.000 1.040 114,659 -0.02(-1.89%)
Jun 22, 2023 1.060 1.080 1.020 1.060 55,932 +0.00(+0.00%)
Jun 21, 2023 1.110 1.110 1.050 1.060 204,505 -0.04(-3.64%)
Jun 20, 2023 1.090 1.120 1.080 1.100 166,880 -0.02(-1.79%)
Jun 16, 2023 1.050 1.120 1.040 1.120 268,190 +0.05(+4.67%)
Jun 15, 2023 1.060 1.100 1.030 1.070 153,030 -0.03(-2.73%)
Jun 14, 2023 1.090 1.120 1.050 1.100 196,995 +0.02(+1.85%)
Jun 13, 2023 1.040 1.150 1.040 1.080 259,103 +0.02(+1.89%)
Jun 12, 2023 1.050 1.085 1.030 1.060 96,582 -0.02(-1.85%)
Jun 09, 2023 1.100 1.100 1.060 1.080 101,424 +0.00(+0.00%)
Jun 08, 2023 1.040 1.090 1.040 1.080 69,006 +0.00(+0.00%)
Jun 07, 2023 1.110 1.120 1.060 1.080 53,293 -0.04(-3.57%)
Jun 06, 2023 1.060 1.150 1.060 1.120 203,557 +0.03(+2.75%)
Jun 05, 2023 1.120 1.130 1.050 1.090 176,068 -0.01(-0.91%)
Jun 02, 2023 1.050 1.130 1.045 1.100 272,879 +0.06(+5.77%)
Jun 01, 2023 0.9900 1.040 0.9600 1.040 103,080 +0.08(+8.33%)
May 31, 2023 0.9500 1.000 0.9400 0.9600 196,334 -0.02(-2.04%)
May 30, 2023 1.020 1.020 0.9700 0.9800 89,259 -0.02(-2.00%)
May 26, 2023 1.010 1.030 0.9800 1.000 187,810 -0.01(-0.99%)
May 25, 2023 1.050 1.050 1.000 1.010 111,981 -0.01(-0.98%)
May 24, 2023 1.010 1.030 1.010 1.020 59,547 +0.00(+0.00%)
May 23, 2023 1.000 1.040 1.000 1.020 93,694 +0.00(+0.00%)
May 22, 2023 1.040 1.040 1.010 1.020 87,848 +0.01(+0.99%)
May 19, 2023 1.020 1.040 1.000 1.010 119,839 -0.01(-0.98%)
May 18, 2023 1.020 1.050 1.010 1.020 113,844 -0.02(-1.92%)
May 17, 2023 1.040 1.040 1.010 1.040 87,673 +0.00(+0.00%)
May 16, 2023 1.050 1.070 1.020 1.040 80,816 -0.01(-0.95%)
May 15, 2023 1.030 1.090 1.020 1.050 173,861 +0.03(+2.94%)
May 12, 2023 1.010 1.038 1.000 1.020 145,238 +0.00(+0.00%)
May 11, 2023 1.020 1.050 1.010 1.020 93,203 -0.01(-0.97%)
May 10, 2023 1.050 1.089 1.030 1.030 58,512 -0.02(-1.90%)
May 09, 2023 1.050 1.090 1.020 1.050 147,118 +0.02(+1.94%)
May 08, 2023 1.030 1.070 1.030 1.030 130,933 -0.08(-7.21%)
May 05, 2023 1.080 1.120 1.075 1.110 104,534 +0.06(+5.71%)
May 04, 2023 1.120 1.120 1.000 1.050 364,282 -0.08(-7.08%)
May 03, 2023 1.250 1.300 1.110 1.130 436,745 -0.05(-4.24%)
May 02, 2023 1.200 1.220 1.085 1.180 301,882 -0.01(-0.84%)
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.