Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Mar 31, 2023 1.180 1.180 1.110 1.110 39,822 -0.03(-2.63%)
Mar 30, 2023 1.140 1.150 1.071 1.140 156,718 +0.02(+1.79%)
Mar 29, 2023 1.110 1.130 1.060 1.120 65,991 +0.04(+3.70%)
Mar 28, 2023 1.100 1.117 1.080 1.080 49,326 -0.01(-0.92%)
Mar 27, 2023 1.060 1.110 1.060 1.090 131,432 +0.01(+0.93%)
Mar 24, 2023 1.010 1.085 1.010 1.080 135,735 +0.06(+5.88%)
Mar 23, 2023 1.090 1.153 1.020 1.020 195,745 -0.09(-8.11%)
Mar 22, 2023 1.110 1.170 1.100 1.110 202,968 +0.00(+0.00%)
Mar 21, 2023 0.9500 1.130 0.9400 1.110 434,945 +0.17(+18.09%)
Mar 20, 2023 0.8400 1.003 0.8035 0.9400 881,724 +0.16(+20.51%)
Mar 17, 2023 1.000 1.011 0.7800 0.7800 6,521,102 -0.22(-22.00%)
Mar 16, 2023 1.050 1.090 1.000 1.000 430,920 -0.04(-3.85%)
Mar 15, 2023 1.100 1.120 1.010 1.040 767,038 -0.04(-3.70%)
Mar 14, 2023 1.110 1.170 1.080 1.080 306,233 -0.06(-5.26%)
Mar 13, 2023 1.140 1.160 1.050 1.140 516,046 -0.03(-2.56%)
Mar 10, 2023 1.110 1.180 1.080 1.170 531,830 +0.03(+2.63%)
Mar 09, 2023 1.240 1.240 1.100 1.140 603,683 -0.05(-4.20%)
Mar 08, 2023 1.280 1.280 1.140 1.190 505,617 -0.07(-5.56%)
Mar 07, 2023 1.260 1.310 1.210 1.260 169,738 -0.04(-3.08%)
Mar 06, 2023 1.390 1.400 1.250 1.300 349,621 -0.09(-6.47%)
Mar 03, 2023 1.370 1.400 1.320 1.390 298,901 -0.03(-2.11%)
Mar 02, 2023 1.450 1.450 1.380 1.420 146,301 -0.01(-0.70%)
Mar 01, 2023 1.410 1.440 1.360 1.430 190,219 -0.01(-0.69%)
Feb 28, 2023 1.400 1.440 1.380 1.440 173,111 +0.06(+4.35%)
Feb 27, 2023 1.400 1.430 1.380 1.380 65,382 -0.02(-1.43%)
Feb 24, 2023 1.440 1.460 1.380 1.400 42,166 -0.03(-2.10%)
Feb 23, 2023 1.400 1.460 1.380 1.430 104,669 +0.03(+2.14%)
Feb 22, 2023 1.390 1.473 1.390 1.400 65,030 -0.02(-1.41%)
Feb 21, 2023 1.430 1.470 1.400 1.420 94,099 -0.06(-4.05%)
Feb 17, 2023 1.490 1.580 1.350 1.480 210,093 -0.04(-2.63%)
Feb 16, 2023 1.520 1.570 1.460 1.520 87,978 +0.01(+0.66%)
Feb 15, 2023 1.490 1.570 1.490 1.510 99,069 +0.02(+1.34%)
Feb 14, 2023 1.440 1.530 1.440 1.490 79,359 +0.03(+2.05%)
Feb 13, 2023 1.390 1.490 1.390 1.460 109,573 +0.04(+2.82%)
Feb 10, 2023 1.420 1.450 1.370 1.420 144,656 +0.02(+1.43%)
Feb 09, 2023 1.550 1.580 1.390 1.400 518,397 -0.14(-9.09%)
Feb 08, 2023 1.610 1.630 1.510 1.540 234,417 -0.11(-6.67%)
Feb 07, 2023 1.670 1.710 1.600 1.650 156,468 -0.01(-0.60%)
Feb 06, 2023 1.670 1.750 1.650 1.660 230,696 -0.02(-1.19%)
Feb 03, 2023 1.700 1.750 1.640 1.680 174,043 -0.04(-2.33%)
Feb 02, 2023 1.820 1.840 1.670 1.720 293,639 -0.07(-3.91%)
Feb 01, 2023 1.740 1.850 1.650 1.790 1,115,262 +0.15(+9.15%)
Jan 31, 2023 1.540 1.750 1.540 1.640 366,649 +0.08(+5.13%)
Jan 30, 2023 1.600 1.670 1.530 1.560 281,000 -0.07(-4.29%)
Jan 27, 2023 1.610 1.670 1.550 1.630 172,755 +0.00(+0.00%)
Jan 26, 2023 1.570 1.690 1.570 1.630 118,204 +0.02(+1.24%)
Jan 25, 2023 1.650 1.650 1.560 1.610 64,119 -0.02(-1.23%)
Jan 24, 2023 1.510 1.720 1.510 1.630 348,041 +0.12(+7.95%)
Jan 23, 2023 1.400 1.560 1.400 1.510 231,250 +0.09(+6.34%)
Jan 20, 2023 1.350 1.470 1.300 1.420 347,648 +0.05(+3.65%)
Jan 19, 2023 1.490 1.510 1.370 1.370 1,255,988 -0.12(-8.05%)
Jan 18, 2023 1.550 1.610 1.480 1.490 251,862 -0.04(-2.61%)
Jan 17, 2023 1.530 1.590 1.520 1.530 58,109 -0.01(-0.65%)
Jan 13, 2023 1.700 1.740 1.515 1.540 307,999 -0.13(-7.78%)
Jan 12, 2023 1.640 1.670 1.584 1.670 108,196 +0.06(+3.73%)
Jan 11, 2023 1.620 1.660 1.540 1.610 328,715 +0.00(+0.00%)
Jan 10, 2023 1.600 1.640 1.560 1.610 270,002 +0.03(+1.90%)
Jan 09, 2023 1.440 1.590 1.430 1.580 262,624 +0.08(+5.33%)
Jan 06, 2023 1.600 1.610 1.310 1.500 517,376 -0.06(-3.85%)
Jan 05, 2023 1.400 1.605 1.350 1.560 997,521 +0.18(+13.04%)
Jan 04, 2023 1.260 1.390 1.241 1.380 327,077 +0.11(+8.66%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.