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 (%)
Dec 31, 2020 9.190 9.190 9.190 423,644 -0.04(-0.43%)
Dec 30, 2020 9.480 9.630 9.170 9.230 423,644 -0.15(-1.60%)
Dec 29, 2020 9.740 9.740 9.220 9.380 471,346 -0.24(-2.49%)
Dec 28, 2020 9.620 9.750 9.360 9.620 383,910 +0.14(+1.48%)
Dec 24, 2020 9.490 9.690 9.390 9.480 320,100 -0.05(-0.52%)
Dec 23, 2020 9.170 9.680 9.110 9.530 566,166 +0.36(+3.93%)
Dec 22, 2020 9.350 9.640 9.050 9.170 569,981 -0.09(-0.97%)
Dec 21, 2020 8.650 9.450 8.630 9.260 876,606 -0.14(-1.49%)
Dec 18, 2020 9.690 9.690 9.370 9.400 875,700 -0.30(-3.09%)
Dec 17, 2020 9.390 9.720 9.300 9.700 569,583 +0.31(+3.30%)
Dec 16, 2020 9.480 9.700 9.170 9.390 511,564 -0.03(-0.32%)
Dec 15, 2020 9.140 9.430 9.010 9.420 417,854 +0.36(+3.97%)
Dec 14, 2020 9.720 9.730 8.940 9.060 492,539 -0.38(-4.03%)
Dec 11, 2020 9.600 9.870 9.400 9.440 357,900 -0.31(-3.18%)
Dec 10, 2020 9.480 9.820 9.330 9.750 418,297 +0.18(+1.88%)
Dec 09, 2020 9.460 9.720 9.350 9.570 653,374 +0.27(+2.90%)
Dec 08, 2020 9.200 9.440 9.020 9.300 700,030 +0.08(+0.87%)
Dec 07, 2020 10.17 10.21 9.170 9.220 1,231,306 -0.94(-9.25%)
Dec 04, 2020 9.920 10.42 9.920 10.16 1,315,400 +0.36(+3.67%)
Dec 03, 2020 9.210 9.880 9.050 9.800 1,212,791 +0.70(+7.69%)
Dec 02, 2020 8.780 9.200 8.780 9.100 675,189 +0.32(+3.64%)
Dec 01, 2020 8.850 9.420 8.700 8.780 979,461 +0.29(+3.42%)
Nov 30, 2020 9.040 9.560 8.470 8.490 1,758,605 +0.06(+0.71%)
Nov 27, 2020 8.630 8.810 8.180 8.430 222,600 -0.21(-2.43%)
Nov 25, 2020 8.890 8.940 8.280 8.640 675,900 -0.36(-4.00%)
Nov 24, 2020 8.380 9.060 8.250 9.000 1,168,078 +0.89(+10.97%)
Nov 23, 2020 7.490 8.200 7.460 8.110 947,522 +0.79(+10.79%)
Nov 20, 2020 7.090 7.410 7.020 7.320 535,900 +0.12(+1.67%)
Nov 19, 2020 6.900 7.410 6.830 7.200 418,418 +0.31(+4.50%)
Nov 18, 2020 7.010 7.300 6.840 6.890 659,254 +0.02(+0.29%)
Nov 17, 2020 6.610 6.960 6.500 6.870 573,597 +0.15(+2.23%)
Nov 16, 2020 6.670 6.810 6.450 6.720 721,408 +0.44(+7.01%)
Nov 13, 2020 6.150 6.379 6.090 6.280 358,400 +0.19(+3.12%)
Nov 12, 2020 6.280 6.480 6.000 6.090 329,335 -0.35(-5.43%)
Nov 11, 2020 6.570 6.900 6.310 6.440 436,138 -0.04(-0.62%)
Nov 10, 2020 6.530 6.550 6.080 6.480 671,879 +0.00(+0.00%)
Nov 09, 2020 6.770 6.940 6.200 6.480 1,136,120 +1.07(+19.78%)
Nov 06, 2020 5.540 5.580 5.250 5.410 362,100 -0.08(-1.46%)
Nov 05, 2020 5.270 5.530 5.270 5.490 454,711 +0.23(+4.37%)
Nov 04, 2020 5.100 5.400 4.990 5.260 352,849 +0.00(+0.00%)
Nov 03, 2020 5.200 5.780 5.200 5.260 521,031 +0.14(+2.73%)
Nov 02, 2020 5.190 5.800 4.800 5.120 1,530,853 -0.42(-7.58%)
Oct 30, 2020 5.670 5.760 5.360 5.540 468,100 -0.13(-2.29%)
Oct 29, 2020 5.500 5.810 5.390 5.670 519,873 +0.23(+4.23%)
Oct 28, 2020 5.500 5.760 5.440 5.440 535,788 -0.30(-5.23%)
Oct 27, 2020 5.970 6.070 5.730 5.740 307,902 -0.22(-3.69%)
Oct 26, 2020 6.390 6.390 5.940 5.960 356,665 -0.55(-8.45%)
Oct 23, 2020 6.760 6.890 6.510 6.510 342,300 -0.18(-2.69%)
Oct 22, 2020 6.260 6.730 6.170 6.690 492,456 +0.04(+0.60%)
Oct 21, 2020 6.620 6.800 6.520 6.650 225,985 -0.02(-0.30%)
Oct 20, 2020 7.060 7.170 6.650 6.670 436,270 -0.33(-4.71%)
Oct 19, 2020 7.240 7.430 6.960 7.000 353,077 -0.23(-3.18%)
Oct 16, 2020 7.150 7.330 7.100 7.230 262,300 +0.14(+1.97%)
Oct 15, 2020 6.890 7.200 6.890 7.090 278,818 +0.03(+0.42%)
Oct 14, 2020 7.070 7.310 7.030 7.060 315,882 -0.05(-0.70%)
Oct 13, 2020 7.150 7.300 6.980 7.110 382,928 -0.14(-1.93%)
Oct 12, 2020 6.960 7.330 6.920 7.250 373,077 +0.25(+3.57%)
Oct 09, 2020 7.290 7.340 6.820 7.000 554,700 -0.17(-2.37%)
Oct 08, 2020 7.040 7.380 7.040 7.170 513,158 +0.21(+3.02%)
Oct 07, 2020 6.720 7.040 6.680 6.960 486,700 +0.24(+3.57%)
Oct 06, 2020 6.630 7.240 6.580 6.720 764,080 +0.19(+2.91%)
Oct 05, 2020 6.380 6.590 6.320 6.530 348,389 +0.15(+2.35%)
Oct 02, 2020 5.990 6.440 5.890 6.380 375,200 +0.15(+2.41%)
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.