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 (%)
Sep 30, 2020 6.050 6.340 6.000 6.140 567,436 +0.14(+2.33%)
Sep 29, 2020 5.740 6.010 5.510 6.000 569,864 +0.24(+4.17%)
Sep 28, 2020 5.580 5.845 5.580 5.760 458,684 +0.30(+5.49%)
Sep 25, 2020 5.320 5.601 5.320 5.460 334,400 +0.11(+2.06%)
Sep 24, 2020 5.430 5.470 5.230 5.350 457,609 -0.07(-1.29%)
Sep 23, 2020 6.000 6.220 5.400 5.420 457,409 -0.56(-9.36%)
Sep 22, 2020 5.520 6.040 5.520 5.980 695,053 +0.47(+8.53%)
Sep 21, 2020 5.300 5.580 5.060 5.510 858,310 +0.01(+0.18%)
Sep 18, 2020 5.550 5.560 5.240 5.500 734,300 -0.01(-0.18%)
Sep 17, 2020 5.750 5.900 5.470 5.510 577,013 -0.29(-5.00%)
Sep 16, 2020 5.860 6.050 5.790 5.800 687,361 +0.02(+0.35%)
Sep 15, 2020 6.090 6.147 5.770 5.780 439,574 -0.24(-3.99%)
Sep 14, 2020 6.080 6.220 5.925 6.020 662,489 -0.03(-0.50%)
Sep 11, 2020 6.400 6.430 5.980 6.050 641,200 -0.30(-4.72%)
Sep 10, 2020 6.400 6.550 6.300 6.350 506,553 +0.01(+0.16%)
Sep 09, 2020 6.590 6.660 6.190 6.340 638,989 -0.12(-1.86%)
Sep 08, 2020 6.910 6.910 6.430 6.460 789,428 -0.51(-7.32%)
Sep 04, 2020 7.150 7.340 6.870 6.970 601,800 -0.12(-1.69%)
Sep 03, 2020 7.370 7.620 7.050 7.090 792,964 -0.24(-3.27%)
Sep 02, 2020 7.470 7.740 7.310 7.330 635,861 -0.19(-2.53%)
Sep 01, 2020 7.510 7.590 7.300 7.520 810,833 +0.13(+1.76%)
Aug 31, 2020 7.910 8.330 7.250 7.390 2,030,349 -1.69(-18.61%)
Aug 28, 2020 8.680 9.100 8.440 9.080 523,200 +0.54(+6.32%)
Aug 27, 2020 8.440 9.000 8.410 8.540 561,237 +0.22(+2.64%)
Aug 26, 2020 8.620 8.740 8.290 8.320 281,170 -0.34(-3.93%)
Aug 25, 2020 8.810 8.875 8.510 8.660 214,541 -0.07(-0.80%)
Aug 24, 2020 8.620 8.770 8.400 8.730 269,018 +0.20(+2.34%)
Aug 21, 2020 8.770 8.850 8.460 8.530 253,300 -0.25(-2.85%)
Aug 20, 2020 8.880 8.980 8.580 8.780 271,511 -0.26(-2.88%)
Aug 19, 2020 8.940 9.500 8.820 9.040 307,013 +0.12(+1.35%)
Aug 18, 2020 9.100 9.193 8.810 8.920 470,133 -0.11(-1.22%)
Aug 17, 2020 9.310 9.310 8.830 9.030 384,540 -0.28(-3.01%)
Aug 14, 2020 9.220 9.670 9.080 9.310 409,000 +0.00(+0.00%)
Aug 13, 2020 9.100 9.620 9.040 9.310 333,355 +0.17(+1.86%)
Aug 12, 2020 9.340 9.470 8.940 9.140 381,396 +0.01(+0.11%)
Aug 11, 2020 9.250 9.390 8.800 9.130 751,886 +0.07(+0.77%)
Aug 10, 2020 8.580 9.240 8.520 9.060 729,900 +0.58(+6.84%)
Aug 07, 2020 8.230 8.540 8.080 8.480 243,300 +0.21(+2.54%)
Aug 06, 2020 8.270 8.480 8.110 8.270 269,540 -0.02(-0.24%)
Aug 05, 2020 8.130 8.300 7.910 8.290 342,026 +0.29(+3.62%)
Aug 04, 2020 7.370 8.130 7.370 8.000 474,076 +0.59(+7.96%)
Aug 03, 2020 7.700 7.700 7.315 7.410 330,451 -0.27(-3.52%)
Jul 31, 2020 7.730 7.900 7.610 7.680 357,000 -0.16(-2.04%)
Jul 30, 2020 7.770 7.920 7.530 7.840 308,386 +0.02(+0.26%)
Jul 29, 2020 7.800 7.960 7.740 7.820 306,338 +0.10(+1.30%)
Jul 28, 2020 7.790 8.080 7.680 7.720 381,635 -0.11(-1.40%)
Jul 27, 2020 7.780 7.860 7.540 7.830 428,002 +0.02(+0.26%)
Jul 24, 2020 8.210 8.300 7.700 7.810 388,900 -0.36(-4.41%)
Jul 23, 2020 7.810 8.260 7.810 8.170 469,931 +0.28(+3.55%)
Jul 22, 2020 7.930 8.110 7.820 7.890 509,652 -0.10(-1.25%)
Jul 21, 2020 7.940 8.150 7.830 7.990 556,215 +0.20(+2.57%)
Jul 20, 2020 8.000 8.090 7.780 7.790 410,569 -0.28(-3.47%)
Jul 17, 2020 8.230 8.400 8.010 8.070 373,700 -0.16(-1.94%)
Jul 16, 2020 7.790 8.260 7.770 8.230 364,676 +0.28(+3.52%)
Jul 15, 2020 7.870 8.270 7.710 7.950 687,405 +0.40(+5.30%)
Jul 14, 2020 7.540 7.720 7.470 7.550 509,521 -0.10(-1.31%)
Jul 13, 2020 7.750 7.840 7.500 7.650 407,658 +0.04(+0.53%)
Jul 10, 2020 7.200 7.750 7.150 7.610 580,300 +0.35(+4.82%)
Jul 09, 2020 7.740 7.820 7.080 7.260 852,145 -0.51(-6.56%)
Jul 08, 2020 7.680 7.980 7.430 7.770 798,593 +0.08(+1.04%)
Jul 07, 2020 8.090 8.090 7.640 7.690 532,129 -0.60(-7.24%)
Jul 06, 2020 8.340 8.480 7.690 8.290 674,561 +0.20(+2.47%)
Jul 02, 2020 8.540 8.690 8.060 8.090 474,200 -0.01(-0.12%)
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.