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 (%)
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%)
Apr 01, 2020 5.850 5.870 4.900 4.970 571,102 -0.94(-15.91%)
Mar 31, 2020 6.360 6.850 5.800 5.910 602,730 -0.42(-6.64%)
Mar 30, 2020 6.580 6.687 5.820 6.330 549,482 -0.24(-3.65%)
Mar 27, 2020 8.520 8.520 6.470 6.570 882,100 -2.21(-25.17%)
Mar 26, 2020 8.240 9.930 8.195 8.780 366,186 +0.62(+7.60%)
Mar 25, 2020 8.080 8.380 7.040 8.160 802,480 +0.31(+3.95%)
Mar 24, 2020 6.230 8.050 6.230 7.850 410,793 +1.88(+31.49%)
Mar 23, 2020 6.420 6.491 5.580 5.970 394,130 -0.56(-8.58%)
Mar 20, 2020 7.620 7.810 6.360 6.530 740,300 -1.15(-14.97%)
Mar 19, 2020 7.500 8.000 7.060 7.680 512,751 +0.15(+1.99%)
Mar 18, 2020 8.430 8.430 6.970 7.530 806,023 -1.42(-15.87%)
Mar 17, 2020 7.030 9.000 6.780 8.950 708,150 +1.98(+28.41%)
Mar 16, 2020 8.550 8.550 6.960 6.970 343,020 -2.24(-24.32%)
Mar 13, 2020 9.700 10.08 9.105 9.210 376,400 -0.13(-1.39%)
Mar 12, 2020 8.860 9.450 8.465 9.340 326,774 -0.10(-1.06%)
Mar 11, 2020 9.950 10.09 9.300 9.440 306,748 -0.74(-7.27%)
Mar 10, 2020 10.47 10.62 9.570 10.18 508,139 -0.11(-1.07%)
Mar 09, 2020 10.30 10.89 9.910 10.29 570,492 -0.59(-5.42%)
Mar 06, 2020 10.94 11.08 10.54 10.88 442,500 -0.34(-3.03%)
Mar 05, 2020 11.29 11.65 11.03 11.22 485,763 -0.28(-2.43%)
Mar 04, 2020 11.99 12.10 11.23 11.50 338,510 -0.46(-3.85%)
Mar 03, 2020 12.42 12.70 11.83 11.96 309,532 -0.51(-4.09%)
Mar 02, 2020 12.75 12.75 12.16 12.47 381,054 -0.29(-2.27%)
Feb 28, 2020 12.41 13.02 12.39 12.76 359,800 -0.05(-0.39%)
Feb 27, 2020 12.55 13.12 12.22 12.81 481,009 -0.06(-0.47%)
Feb 26, 2020 12.94 13.40 12.71 12.87 290,884 -0.01(-0.08%)
Feb 25, 2020 13.35 13.37 12.70 12.88 308,943 -0.43(-3.23%)
Feb 24, 2020 13.14 13.61 13.10 13.31 255,796 -0.27(-1.99%)
Feb 21, 2020 13.62 13.69 13.32 13.58 182,200 -0.07(-0.51%)
Feb 20, 2020 14.17 14.32 13.45 13.65 231,717 -0.60(-4.21%)
Feb 19, 2020 13.90 14.36 13.74 14.25 400,093 +0.47(+3.41%)
Feb 18, 2020 13.34 13.83 13.24 13.78 267,808 +0.42(+3.14%)
Feb 14, 2020 13.78 13.83 13.33 13.36 247,900 -0.41(-2.98%)
Feb 13, 2020 13.37 13.81 13.28 13.77 235,305 +0.35(+2.61%)
Feb 12, 2020 13.26 13.88 13.14 13.42 350,535 +0.25(+1.90%)
Feb 11, 2020 13.40 13.76 13.03 13.17 319,581 -0.22(-1.64%)
Feb 10, 2020 14.09 14.10 13.34 13.39 359,008 -0.76(-5.37%)
Feb 07, 2020 14.74 14.81 14.05 14.15 336,400 -0.71(-4.78%)
Feb 06, 2020 14.98 15.62 14.85 14.86 411,511 +0.04(+0.27%)
Feb 05, 2020 15.14 15.14 14.71 14.82 359,226 -0.17(-1.13%)
Feb 04, 2020 17.71 17.74 14.84 14.99 760,134 -0.41(-2.66%)
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.