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 )

9.980 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, 2017 9.350 9.475 9.240 9.450 220,613 +0.11(+1.18%)
May 30, 2017 9.260 9.370 9.230 9.340 281,765 +0.06(+0.65%)
May 26, 2017 9.280 9.320 9.090 9.280 227,069 +0.08(+0.87%)
May 25, 2017 9.360 9.403 9.180 9.200 203,082 -0.13(-1.39%)
May 24, 2017 9.410 9.550 9.235 9.330 217,834 -0.10(-1.06%)
May 23, 2017 9.520 9.540 9.310 9.430 139,649 -0.03(-0.32%)
May 22, 2017 9.450 9.590 9.410 9.460 237,038 +0.02(+0.21%)
May 19, 2017 9.210 9.470 9.123 9.440 163,331 +0.22(+2.39%)
May 18, 2017 9.370 9.420 9.200 9.220 211,275 -0.21(-2.23%)
May 17, 2017 9.260 9.560 9.080 9.430 328,610 +0.17(+1.84%)
May 16, 2017 9.240 9.350 9.200 9.260 292,634 +0.00(+0.00%)
May 15, 2017 9.320 9.520 9.250 9.260 196,201 -0.06(-0.64%)
May 12, 2017 9.420 9.420 9.100 9.320 695,788 -0.09(-0.96%)
May 11, 2017 9.840 9.840 9.330 9.410 271,590 +0.00(+0.00%)
May 10, 2017 9.420 9.520 9.380 9.410 151,782 -0.06(-0.63%)
May 09, 2017 9.550 9.580 9.440 9.470 376,148 -0.08(-0.84%)
May 08, 2017 9.200 9.880 9.080 9.550 465,147 +0.42(+4.60%)
May 05, 2017 9.360 9.360 9.020 9.130 327,304 -0.21(-2.25%)
May 04, 2017 10.41 10.65 9.140 9.340 450,921 -1.51(-13.92%)
May 03, 2017 10.94 10.96 10.79 10.85 197,341 -0.02(-0.18%)
May 02, 2017 10.93 11.02 10.83 10.87 186,320 -0.06(-0.55%)
May 01, 2017 10.90 11.01 10.78 10.93 224,856 +0.02(+0.18%)
Apr 28, 2017 10.93 10.94 10.71 10.91 173,317 -0.02(-0.18%)
Apr 27, 2017 10.95 10.98 10.89 10.93 126,179 +0.03(+0.28%)
Apr 26, 2017 10.86 11.09 10.86 10.90 270,791 +0.05(+0.46%)
Apr 25, 2017 11.03 11.11 10.84 10.85 206,692 -0.11(-1.00%)
Apr 24, 2017 10.91 11.08 10.89 10.96 213,256 +0.07(+0.64%)
Apr 21, 2017 11.02 11.04 10.81 10.89 165,699 -0.13(-1.18%)
Apr 20, 2017 11.05 11.27 10.98 11.02 154,778 +0.02(+0.18%)
Apr 19, 2017 10.94 11.07 10.87 11.00 355,886 +0.10(+0.92%)
Apr 18, 2017 10.65 11.04 10.65 10.90 232,078 +0.18(+1.68%)
Apr 17, 2017 11.14 11.26 10.68 10.72 281,006 -0.43(-3.86%)
Apr 13, 2017 11.26 11.31 11.09 11.15 121,862 -0.15(-1.33%)
Apr 12, 2017 11.43 11.44 11.26 11.30 88,362 -0.17(-1.48%)
Apr 11, 2017 11.29 11.54 11.19 11.47 135,834 +0.12(+1.06%)
Apr 10, 2017 11.17 11.44 11.10 11.35 125,543 +0.18(+1.61%)
Apr 07, 2017 11.19 11.27 11.10 11.17 189,445 -0.07(-0.62%)
Apr 06, 2017 11.16 11.41 11.10 11.24 154,682 +0.08(+0.72%)
Apr 05, 2017 11.30 11.45 11.05 11.16 141,253 -0.07(-0.62%)
Apr 04, 2017 11.11 11.26 11.01 11.23 198,707 +0.12(+1.08%)
Apr 03, 2017 11.71 11.71 11.08 11.11 194,306 -0.61(-5.20%)
Mar 31, 2017 11.63 11.84 11.62 11.72 210,297 +0.03(+0.26%)
Mar 30, 2017 11.49 11.79 11.49 11.69 198,710 +0.19(+1.65%)
Mar 29, 2017 11.37 11.64 11.37 11.50 216,026 +0.12(+1.05%)
Mar 28, 2017 11.52 11.60 11.37 11.38 202,354 -0.22(-1.90%)
Mar 27, 2017 11.75 11.90 11.53 11.60 237,332 -0.26(-2.19%)
Mar 24, 2017 11.94 11.97 11.80 11.86 123,796 -0.06(-0.50%)
Mar 23, 2017 11.95 12.10 11.87 11.92 176,853 -0.03(-0.25%)
Mar 22, 2017 11.99 12.05 11.81 11.95 154,884 -0.05(-0.42%)
Mar 21, 2017 12.13 12.19 11.91 12.00 171,067 -0.10(-0.83%)
Mar 20, 2017 12.17 12.22 11.99 12.10 170,467 -0.08(-0.66%)
Mar 17, 2017 12.11 12.22 11.96 12.18 334,447 +0.13(+1.08%)
Mar 16, 2017 12.02 12.20 11.92 12.05 102,377 +0.09(+0.75%)
Mar 15, 2017 11.76 12.00 11.69 11.96 183,252 +0.27(+2.31%)
Mar 14, 2017 11.76 11.76 11.50 11.69 90,385 -0.08(-0.68%)
Mar 13, 2017 12.02 12.02 11.76 11.77 80,569 -0.18(-1.51%)
Mar 10, 2017 12.00 12.12 11.93 11.95 131,267 +0.00(+0.00%)
Mar 09, 2017 12.23 12.38 11.88 11.95 131,839 -0.28(-2.29%)
Mar 08, 2017 12.15 12.40 12.12 12.23 127,456 +0.13(+1.07%)
Mar 07, 2017 12.27 12.28 12.10 12.10 110,851 -0.15(-1.22%)
Mar 06, 2017 12.34 12.34 12.11 12.25 107,613 -0.15(-1.21%)
Mar 03, 2017 12.51 12.52 12.28 12.40 151,607 -0.07(-0.56%)
Mar 02, 2017 12.64 12.64 12.39 12.47 117,361 -0.17(-1.34%)
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.