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 (%)
Aug 31, 2022 1.390 1.430 1.351 1.400 165,025 +0.00(+0.00%)
Aug 30, 2022 1.470 1.530 1.370 1.400 417,621 -0.06(-4.11%)
Aug 29, 2022 1.580 1.580 1.450 1.460 416,117 -0.06(-3.95%)
Aug 26, 2022 1.630 1.730 1.510 1.520 1,013,994 -0.12(-7.32%)
Aug 25, 2022 1.450 1.670 1.420 1.640 1,607,111 +0.20(+13.89%)
Aug 24, 2022 1.370 1.450 1.270 1.440 857,884 +0.06(+4.35%)
Aug 23, 2022 1.310 1.540 1.180 1.380 2,148,089 -0.05(-3.50%)
Aug 22, 2022 1.490 1.540 1.400 1.430 1,437,443 -0.14(-8.92%)
Aug 19, 2022 1.380 1.680 1.330 1.570 2,261,789 +0.19(+13.77%)
Aug 18, 2022 1.500 1.500 1.300 1.380 1,018,543 -0.11(-7.38%)
Aug 17, 2022 1.200 1.500 1.110 1.490 3,373,079 +0.29(+24.17%)
Aug 16, 2022 1.250 1.290 1.130 1.200 3,298,015 -0.07(-5.51%)
Aug 15, 2022 0.9700 1.340 0.9710 1.270 22,546,100 +0.54(+75.15%)
Aug 12, 2022 0.7500 0.7620 0.7000 0.7251 375,713 -0.01(-0.96%)
Aug 11, 2022 0.7600 0.8150 0.7251 0.7321 592,668 -0.02(-2.14%)
Aug 10, 2022 0.7114 0.7500 0.7000 0.7481 372,246 +0.05(+6.90%)
Aug 09, 2022 0.7800 0.7800 0.6906 0.6998 750,094 -0.07(-9.11%)
Aug 08, 2022 0.7800 0.8000 0.7531 0.7699 425,865 +0.00(+0.44%)
Aug 05, 2022 0.7600 0.7841 0.7300 0.7665 558,752 +0.02(+2.06%)
Aug 04, 2022 0.7951 0.8048 0.7353 0.7510 548,031 -0.02(-2.02%)
Aug 03, 2022 0.7800 0.7800 0.7400 0.7665 685,394 +0.01(+1.66%)
Aug 02, 2022 0.7300 0.7790 0.7300 0.7540 975,090 +0.02(+2.29%)
Aug 01, 2022 0.7980 0.7981 0.7201 0.7371 322,033 -0.03(-3.58%)
Jul 29, 2022 0.7600 0.8000 0.7600 0.7645 624,337 -0.02(-2.38%)
Jul 28, 2022 0.8000 0.8300 0.7600 0.7831 363,314 -0.04(-4.50%)
Jul 27, 2022 0.8500 0.8778 0.8050 0.8200 255,701 +0.00(+0.48%)
Jul 26, 2022 0.9400 0.9400 0.8070 0.8161 300,860 -0.09(-10.34%)
Jul 25, 2022 0.9800 0.9999 0.8900 0.9102 497,950 -0.04(-4.39%)
Jul 22, 2022 1.040 1.070 0.9400 0.9520 274,503 -0.06(-5.74%)
Jul 21, 2022 1.090 1.090 0.9900 1.010 441,559 -0.04(-3.81%)
Jul 20, 2022 0.9800 1.067 0.9800 1.050 377,274 +0.05(+5.00%)
Jul 19, 2022 0.9800 1.040 0.9736 1.000 244,423 +0.03(+3.11%)
Jul 18, 2022 1.130 1.160 0.9401 0.9698 772,796 -0.12(-11.03%)
Jul 15, 2022 1.060 1.178 1.020 1.090 385,257 +0.05(+4.81%)
Jul 14, 2022 1.060 1.120 1.030 1.040 352,609 +0.00(+0.00%)
Jul 13, 2022 1.080 1.110 1.020 1.040 462,906 -0.10(-8.77%)
Jul 12, 2022 1.190 1.210 1.100 1.140 357,633 -0.06(-5.00%)
Jul 11, 2022 1.330 1.340 1.170 1.200 398,772 -0.11(-8.40%)
Jul 08, 2022 1.180 1.362 1.100 1.310 1,032,810 +0.13(+11.02%)
Jul 07, 2022 1.120 1.320 1.105 1.180 1,089,572 +0.09(+8.26%)
Jul 06, 2022 0.9700 1.110 0.9700 1.090 722,207 +0.07(+6.86%)
Jul 05, 2022 1.020 1.040 0.9100 1.020 1,079,816 -0.01(-0.97%)
Jul 01, 2022 1.030 1.070 1.000 1.030 358,760 -0.05(-4.63%)
Jun 30, 2022 0.9100 1.080 0.8873 1.080 1,930,638 +0.18(+19.93%)
Jun 29, 2022 0.9200 0.9669 0.8992 0.9005 628,307 -0.03(-3.69%)
Jun 28, 2022 0.9497 0.9599 0.9000 0.9350 528,481 -0.03(-3.51%)
Jun 27, 2022 0.8700 0.9775 0.8020 0.9690 1,378,000 +0.06(+6.26%)
Jun 24, 2022 0.9900 1.000 0.8700 0.9119 5,076,285 -0.05(-5.01%)
Jun 23, 2022 0.7500 1.050 0.7400 0.9600 3,893,033 +0.06(+6.67%)
Jun 22, 2022 0.6500 0.9494 0.6301 0.9000 4,507,754 +0.24(+36.36%)
Jun 21, 2022 0.6300 0.6988 0.5950 0.6600 1,708,627 +0.02(+2.76%)
Jun 17, 2022 0.6287 0.6500 0.5810 0.6423 2,659,640 +0.00(+0.66%)
Jun 16, 2022 0.5400 0.6550 0.5400 0.6381 4,038,111 +0.04(+7.48%)
Jun 15, 2022 0.5211 0.6239 0.5101 0.5937 1,707,801 +0.04(+7.69%)
Jun 14, 2022 0.5764 0.5800 0.5149 0.5513 2,225,142 -0.02(-3.01%)
Jun 13, 2022 0.5857 0.5871 0.5000 0.5684 2,755,888 -0.08(-12.55%)
Jun 10, 2022 0.7900 0.8100 0.6343 0.6500 19,992,948 +0.09(+16.26%)
Jun 09, 2022 0.6200 0.6200 0.5410 0.5591 3,950,672 -0.04(-7.14%)
Jun 08, 2022 0.6336 0.6394 0.5901 0.6021 1,342,831 -0.04(-6.35%)
Jun 07, 2022 0.6514 0.6681 0.6200 0.6429 1,096,779 -0.02(-2.72%)
Jun 06, 2022 0.6600 0.6900 0.6214 0.6609 1,226,942 -0.00(-0.44%)
Jun 03, 2022 0.6716 0.6716 0.6329 0.6638 909,246 -0.00(-0.03%)
Jun 02, 2022 0.7100 0.7099 0.6520 0.6640 1,501,150 -0.03(-4.34%)
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.