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, 2021 3.870 3.890 3.290 3.480 6,424,776 -0.45(-11.45%)
Sep 29, 2021 4.320 4.580 3.840 3.930 16,017,329 -0.17(-4.15%)
Sep 28, 2021 3.880 4.120 3.710 4.100 10,226,948 +0.31(+8.18%)
Sep 27, 2021 3.840 3.940 3.750 3.790 3,048,959 +0.00(+0.00%)
Sep 24, 2021 3.990 4.020 3.700 3.790 3,069,318 -0.17(-4.29%)
Sep 23, 2021 3.930 4.200 3.835 3.960 5,017,842 +0.12(+3.13%)
Sep 22, 2021 3.750 3.980 3.710 3.840 4,957,572 +0.15(+4.07%)
Sep 21, 2021 3.960 3.976 3.650 3.690 3,371,212 -0.15(-3.91%)
Sep 20, 2021 3.990 4.089 3.750 3.840 4,239,641 -0.21(-5.19%)
Sep 17, 2021 3.960 4.240 3.960 4.050 5,322,455 +0.09(+2.27%)
Sep 16, 2021 4.100 4.190 3.870 3.960 3,059,129 -0.18(-4.35%)
Sep 15, 2021 4.080 4.180 3.850 4.140 2,299,297 +0.01(+0.24%)
Sep 14, 2021 4.450 4.500 4.010 4.130 2,904,085 -0.32(-7.19%)
Sep 13, 2021 4.650 4.670 4.360 4.450 1,758,832 -0.19(-4.09%)
Sep 10, 2021 4.980 5.085 4.470 4.640 3,982,785 -0.31(-6.26%)
Sep 09, 2021 4.890 5.270 4.830 4.950 4,502,717 +0.09(+1.85%)
Sep 08, 2021 4.850 5.010 4.730 4.860 1,474,908 +0.03(+0.62%)
Sep 07, 2021 4.910 5.040 4.820 4.830 898,722 -0.10(-2.03%)
Sep 03, 2021 5.000 5.015 4.910 4.930 424,001 -0.07(-1.40%)
Sep 02, 2021 5.100 5.150 4.910 5.000 1,241,083 -0.02(-0.40%)
Sep 01, 2021 5.480 5.540 5.005 5.020 1,049,250 -0.40(-7.38%)
Aug 31, 2021 5.460 5.530 5.350 5.420 735,610 -0.04(-0.73%)
Aug 30, 2021 5.900 5.970 5.440 5.460 597,046 -0.38(-6.51%)
Aug 27, 2021 5.960 6.130 5.765 5.840 809,887 -0.13(-2.18%)
Aug 26, 2021 6.630 6.850 5.930 5.970 971,590 -1.03(-14.71%)
Aug 25, 2021 7.050 7.131 6.820 7.000 270,972 -0.03(-0.43%)
Aug 24, 2021 6.920 7.220 6.850 7.030 238,678 +0.11(+1.59%)
Aug 23, 2021 6.930 7.030 6.770 6.920 183,613 +0.06(+0.87%)
Aug 20, 2021 6.630 6.930 6.570 6.860 217,634 +0.19(+2.85%)
Aug 19, 2021 7.000 7.000 6.660 6.670 225,148 -0.35(-4.99%)
Aug 18, 2021 7.160 7.220 6.930 7.020 245,185 -0.10(-1.40%)
Aug 17, 2021 7.150 7.320 6.920 7.120 230,299 -0.18(-2.47%)
Aug 16, 2021 7.690 7.725 7.280 7.300 171,265 -0.46(-5.93%)
Aug 13, 2021 7.760 7.890 7.670 7.760 94,043 -0.01(-0.13%)
Aug 12, 2021 7.820 7.950 7.550 7.770 91,035 -0.08(-1.02%)
Aug 11, 2021 7.590 7.930 7.570 7.850 119,583 +0.24(+3.15%)
Aug 10, 2021 7.340 7.940 7.340 7.610 227,170 +0.30(+4.10%)
Aug 09, 2021 7.450 7.500 7.200 7.310 118,267 -0.15(-2.01%)
Aug 06, 2021 7.870 7.880 7.370 7.460 201,307 -0.24(-3.12%)
Aug 05, 2021 7.610 8.050 7.545 7.700 149,447 +0.13(+1.72%)
Aug 04, 2021 7.550 7.760 7.550 7.570 222,710 -0.02(-0.26%)
Aug 03, 2021 7.920 7.930 7.405 7.590 300,269 -0.31(-3.92%)
Aug 02, 2021 7.970 8.230 7.850 7.900 154,693 -0.07(-0.88%)
Jul 30, 2021 8.110 8.249 7.940 7.970 136,586 -0.15(-1.85%)
Jul 29, 2021 8.190 8.380 8.030 8.120 111,774 +0.01(+0.12%)
Jul 28, 2021 8.250 8.320 7.940 8.110 124,241 +0.02(+0.25%)
Jul 27, 2021 8.300 8.370 7.980 8.090 115,061 -0.27(-3.23%)
Jul 26, 2021 8.180 8.490 8.180 8.360 131,320 +0.24(+2.96%)
Jul 23, 2021 8.240 8.300 7.950 8.120 93,062 -0.05(-0.61%)
Jul 22, 2021 8.180 8.330 8.040 8.170 156,746 -0.07(-0.85%)
Jul 21, 2021 8.280 8.720 8.230 8.240 243,209 +0.12(+1.48%)
Jul 20, 2021 7.600 8.250 7.360 8.120 259,999 +0.59(+7.84%)
Jul 19, 2021 7.680 7.780 7.310 7.530 313,345 -0.45(-5.64%)
Jul 16, 2021 8.450 8.450 7.955 7.980 243,184 -0.22(-2.68%)
Jul 15, 2021 8.150 8.320 8.085 8.200 163,460 +0.05(+0.61%)
Jul 14, 2021 8.580 8.580 8.080 8.150 169,373 -0.29(-3.44%)
Jul 13, 2021 8.300 8.540 8.300 8.440 176,571 +0.03(+0.36%)
Jul 12, 2021 8.490 8.500 8.220 8.410 111,056 -0.16(-1.87%)
Jul 09, 2021 8.730 8.820 8.520 8.570 151,035 +0.06(+0.71%)
Jul 08, 2021 8.450 8.700 8.190 8.510 161,446 -0.15(-1.73%)
Jul 07, 2021 8.940 9.180 8.450 8.660 251,395 -0.32(-3.56%)
Jul 06, 2021 9.430 9.430 8.800 8.980 232,524 -0.43(-4.57%)
Jul 02, 2021 9.510 9.550 9.200 9.410 109,012 -0.08(-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.