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 (%)
Jun 30, 2020 8.210 8.440 7.900 8.180 447,325 -0.17(-2.04%)
Jun 29, 2020 7.740 8.370 7.640 8.350 781,251 +0.78(+10.30%)
Jun 26, 2020 8.050 8.200 7.510 7.570 843,600 -0.50(-6.20%)
Jun 25, 2020 8.000 8.440 7.920 8.070 743,026 -0.23(-2.77%)
Jun 24, 2020 8.410 8.590 7.760 8.300 902,196 -0.42(-4.82%)
Jun 23, 2020 8.540 8.790 8.130 8.720 799,573 +0.35(+4.18%)
Jun 22, 2020 8.530 8.600 8.110 8.370 708,566 -0.25(-2.90%)
Jun 19, 2020 9.410 9.465 8.605 8.620 1,139,000 -0.67(-7.21%)
Jun 18, 2020 9.830 10.65 8.845 9.290 1,544,239 -0.06(-0.64%)
Jun 17, 2020 10.16 10.16 9.270 9.350 798,812 -0.80(-7.88%)
Jun 16, 2020 10.49 10.71 9.735 10.15 627,717 +0.28(+2.84%)
Jun 15, 2020 8.560 10.38 8.180 9.870 887,094 +0.73(+7.99%)
Jun 12, 2020 10.10 10.14 8.945 9.140 1,019,700 -0.07(-0.76%)
Jun 11, 2020 10.13 10.38 9.150 9.210 1,013,369 -1.90(-17.10%)
Jun 10, 2020 11.67 11.72 10.82 11.11 463,426 -0.55(-4.72%)
Jun 09, 2020 12.62 12.96 11.10 11.66 744,295 -1.53(-11.60%)
Jun 08, 2020 12.36 13.53 12.01 13.19 1,124,365 +1.43(+12.16%)
Jun 05, 2020 11.10 12.23 10.89 11.76 1,114,200 +1.33(+12.75%)
Jun 04, 2020 10.41 10.99 10.36 10.43 748,699 -0.20(-1.88%)
Jun 03, 2020 10.55 10.68 10.31 10.63 802,430 +0.38(+3.71%)
Jun 02, 2020 10.66 10.69 10.16 10.25 579,478 -0.30(-2.84%)
Jun 01, 2020 10.69 10.84 10.19 10.55 429,302 +0.03(+0.29%)
May 29, 2020 10.63 10.88 10.25 10.52 530,700 -0.32(-2.95%)
May 28, 2020 11.19 11.30 10.61 10.84 796,292 -0.30(-2.69%)
May 27, 2020 11.32 11.38 10.22 11.14 767,452 +0.22(+2.01%)
May 26, 2020 10.82 11.63 10.56 10.92 692,080 +0.57(+5.51%)
May 22, 2020 10.65 10.74 10.16 10.35 311,000 -0.30(-2.82%)
May 21, 2020 10.52 10.70 9.760 10.65 585,518 +0.08(+0.76%)
May 20, 2020 10.77 11.18 10.04 10.57 838,002 +0.09(+0.86%)
May 19, 2020 10.45 11.27 9.900 10.48 617,788 +0.20(+1.95%)
May 18, 2020 9.740 10.48 9.370 10.28 927,318 +1.43(+16.16%)
May 15, 2020 8.140 9.270 8.110 8.850 554,400 +0.75(+9.26%)
May 14, 2020 8.030 8.375 7.250 8.100 779,536 -0.13(-1.58%)
May 13, 2020 9.150 9.150 7.890 8.230 681,316 -0.96(-10.45%)
May 12, 2020 10.20 10.31 9.150 9.190 529,796 -0.98(-9.64%)
May 11, 2020 11.01 11.01 10.11 10.17 663,825 -0.93(-8.38%)
May 08, 2020 10.55 11.32 10.32 11.10 740,400 +1.04(+10.34%)
May 07, 2020 10.35 10.53 9.540 10.06 570,964 +0.04(+0.40%)
May 06, 2020 10.43 10.67 10.01 10.02 294,185 -0.23(-2.24%)
May 05, 2020 11.23 11.49 10.24 10.25 500,234 -0.49(-4.56%)
May 04, 2020 10.77 10.84 10.01 10.74 472,039 -0.44(-3.94%)
May 01, 2020 12.00 12.37 10.59 11.18 677,800 -1.24(-9.98%)
Apr 30, 2020 12.40 12.72 11.68 12.42 486,161 -0.35(-2.74%)
Apr 29, 2020 11.57 12.87 10.87 12.77 1,008,507 +1.57(+14.02%)
Apr 28, 2020 12.32 12.90 11.04 11.20 984,857 +0.00(+0.00%)
Apr 27, 2020 9.700 11.67 9.700 11.20 822,322 +1.75(+18.52%)
Apr 24, 2020 9.260 9.560 9.170 9.450 252,100 +0.24(+2.61%)
Apr 23, 2020 8.630 9.420 8.630 9.210 471,876 +0.61(+7.09%)
Apr 22, 2020 8.800 8.920 8.320 8.600 345,889 +0.08(+0.94%)
Apr 21, 2020 8.230 8.960 8.020 8.520 351,800 +0.10(+1.19%)
Apr 20, 2020 8.730 8.730 8.010 8.420 501,628 -0.37(-4.21%)
Apr 17, 2020 8.180 9.500 8.180 8.790 670,100 +1.35(+18.15%)
Apr 16, 2020 8.310 8.800 7.280 7.440 542,633 -0.83(-10.04%)
Apr 15, 2020 9.400 9.690 8.240 8.270 810,922 -1.75(-17.47%)
Apr 14, 2020 8.870 10.07 8.849 10.02 724,413 +1.59(+18.86%)
Apr 13, 2020 7.790 8.640 7.290 8.430 772,494 +0.67(+8.63%)
Apr 09, 2020 7.040 7.970 7.040 7.760 1,269,300 +1.01(+14.96%)
Apr 08, 2020 6.000 7.090 5.980 6.750 1,792,153 +0.74(+12.31%)
Apr 07, 2020 5.290 6.340 5.210 6.010 1,169,447 +0.97(+19.25%)
Apr 06, 2020 4.960 5.320 4.935 5.040 466,026 +0.34(+7.23%)
Apr 03, 2020 4.700 4.890 4.220 4.700 532,500 +0.07(+1.51%)
Apr 02, 2020 4.790 5.170 4.510 4.630 685,270 -0.34(-6.84%)
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.