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, 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%)
Jun 01, 2022 0.7624 0.7985 0.6900 0.6941 923,539 -0.07(-9.63%)
May 31, 2022 0.8000 0.8174 0.7215 0.7681 855,330 +0.00(+0.00%)
May 27, 2022 0.7400 0.8300 0.7300 0.7681 934,133 +0.04(+5.45%)
May 26, 2022 0.7163 0.7916 0.7100 0.7284 813,568 +0.02(+2.77%)
May 25, 2022 0.7472 0.7700 0.6811 0.7088 748,930 -0.04(-5.37%)
May 24, 2022 0.8217 0.8217 0.7400 0.7490 804,368 -0.07(-8.85%)
May 23, 2022 0.9066 0.9066 0.8057 0.8217 783,479 -0.06(-6.81%)
May 20, 2022 0.9459 0.9715 0.8528 0.8817 664,128 -0.06(-6.65%)
May 19, 2022 0.8030 0.9900 0.8000 0.9445 881,145 +0.10(+12.43%)
May 18, 2022 0.9000 0.9270 0.8301 0.8401 642,279 -0.10(-11.04%)
May 17, 2022 1.000 1.050 0.9401 0.9444 534,525 -0.04(-3.88%)
May 16, 2022 1.050 1.100 0.9683 0.9825 842,798 -0.08(-7.31%)
May 13, 2022 0.9241 1.100 0.9241 1.060 952,521 +0.14(+15.18%)
May 12, 2022 0.9240 0.9670 0.8700 0.9203 1,144,079 +0.03(+3.39%)
May 11, 2022 0.7800 0.8904 0.7800 0.8901 1,823,476 +0.15(+20.11%)
May 10, 2022 1.260 1.280 0.7400 0.7411 3,584,388 -0.51(-40.71%)
May 09, 2022 1.250 1.280 1.160 1.250 729,144 +0.03(+2.46%)
May 06, 2022 1.250 1.300 1.205 1.220 457,245 -0.04(-3.17%)
May 05, 2022 1.310 1.310 1.220 1.260 604,392 -0.05(-3.82%)
May 04, 2022 1.270 1.315 1.175 1.310 1,119,120 +0.03(+2.34%)
May 03, 2022 1.320 1.330 1.220 1.280 858,438 -0.01(-0.78%)
May 02, 2022 1.330 1.350 1.250 1.290 1,019,002 -0.06(-4.44%)
Apr 29, 2022 1.370 1.450 1.340 1.350 514,766 -0.03(-2.17%)
Apr 28, 2022 1.390 1.460 1.360 1.380 528,564 -0.02(-1.43%)
Apr 27, 2022 1.470 1.550 1.393 1.400 717,008 -0.04(-2.78%)
Apr 26, 2022 1.480 1.480 1.400 1.440 367,199 -0.05(-3.36%)
Apr 25, 2022 1.510 1.510 1.420 1.490 449,488 -0.01(-0.67%)
Apr 22, 2022 1.530 1.540 1.450 1.500 331,246 +0.01(+0.67%)
Apr 21, 2022 1.610 1.620 1.420 1.490 860,704 -0.09(-5.70%)
Apr 20, 2022 1.730 1.730 1.570 1.580 649,048 -0.12(-7.06%)
Apr 19, 2022 1.630 1.770 1.630 1.700 464,304 +0.03(+1.80%)
Apr 18, 2022 1.770 1.810 1.660 1.670 575,858 -0.10(-5.65%)
Apr 14, 2022 1.820 1.850 1.770 1.770 220,191 -0.04(-2.21%)
Apr 13, 2022 1.770 1.850 1.750 1.810 338,180 +0.04(+2.26%)
Apr 12, 2022 1.860 1.915 1.740 1.770 384,456 -0.06(-3.28%)
Apr 11, 2022 1.860 1.895 1.800 1.830 486,453 -0.03(-1.61%)
Apr 08, 2022 1.910 1.970 1.840 1.860 345,303 -0.04(-2.11%)
Apr 07, 2022 2.050 2.050 1.870 1.900 709,089 -0.15(-7.32%)
Apr 06, 2022 1.990 2.070 1.950 2.050 474,355 +0.02(+0.99%)
Apr 05, 2022 2.150 2.150 1.990 2.030 613,439 -0.08(-3.79%)
Apr 04, 2022 2.040 2.120 1.970 2.110 550,226 +0.09(+4.46%)
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.