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 )

N/A 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, 2023 1.180 1.180 1.090 1.110 99,053 -0.07(-5.93%)
Jun 29, 2023 1.100 1.180 1.100 1.180 184,227 +0.10(+9.26%)
Jun 28, 2023 1.050 1.100 1.050 1.080 84,047 +0.01(+0.93%)
Jun 27, 2023 1.080 1.110 1.060 1.070 150,610 -0.01(-0.93%)
Jun 26, 2023 1.010 1.080 1.000 1.080 76,856 +0.04(+3.85%)
Jun 23, 2023 1.040 1.050 1.000 1.040 114,659 -0.02(-1.89%)
Jun 22, 2023 1.060 1.080 1.020 1.060 55,932 +0.00(+0.00%)
Jun 21, 2023 1.110 1.110 1.050 1.060 204,505 -0.04(-3.64%)
Jun 20, 2023 1.090 1.120 1.080 1.100 166,880 -0.02(-1.79%)
Jun 16, 2023 1.050 1.120 1.040 1.120 268,190 +0.05(+4.67%)
Jun 15, 2023 1.060 1.100 1.030 1.070 153,030 -0.03(-2.73%)
Jun 14, 2023 1.090 1.120 1.050 1.100 196,995 +0.02(+1.85%)
Jun 13, 2023 1.040 1.150 1.040 1.080 259,103 +0.02(+1.89%)
Jun 12, 2023 1.050 1.085 1.030 1.060 96,582 -0.02(-1.85%)
Jun 09, 2023 1.100 1.100 1.060 1.080 101,424 +0.00(+0.00%)
Jun 08, 2023 1.040 1.090 1.040 1.080 69,006 +0.00(+0.00%)
Jun 07, 2023 1.110 1.120 1.060 1.080 53,293 -0.04(-3.57%)
Jun 06, 2023 1.060 1.150 1.060 1.120 203,557 +0.03(+2.75%)
Jun 05, 2023 1.120 1.130 1.050 1.090 176,068 -0.01(-0.91%)
Jun 02, 2023 1.050 1.130 1.045 1.100 272,879 +0.06(+5.77%)
Jun 01, 2023 0.9900 1.040 0.9600 1.040 103,080 +0.08(+8.33%)
May 31, 2023 0.9500 1.000 0.9400 0.9600 196,334 -0.02(-2.04%)
May 30, 2023 1.020 1.020 0.9700 0.9800 89,259 -0.02(-2.00%)
May 26, 2023 1.010 1.030 0.9800 1.000 187,810 -0.01(-0.99%)
May 25, 2023 1.050 1.050 1.000 1.010 111,981 -0.01(-0.98%)
May 24, 2023 1.010 1.030 1.010 1.020 59,547 +0.00(+0.00%)
May 23, 2023 1.000 1.040 1.000 1.020 93,694 +0.00(+0.00%)
May 22, 2023 1.040 1.040 1.010 1.020 87,848 +0.01(+0.99%)
May 19, 2023 1.020 1.040 1.000 1.010 119,839 -0.01(-0.98%)
May 18, 2023 1.020 1.050 1.010 1.020 113,844 -0.02(-1.92%)
May 17, 2023 1.040 1.040 1.010 1.040 87,673 +0.00(+0.00%)
May 16, 2023 1.050 1.070 1.020 1.040 80,816 -0.01(-0.95%)
May 15, 2023 1.030 1.090 1.020 1.050 173,861 +0.03(+2.94%)
May 12, 2023 1.010 1.038 1.000 1.020 145,238 +0.00(+0.00%)
May 11, 2023 1.020 1.050 1.010 1.020 93,203 -0.01(-0.97%)
May 10, 2023 1.050 1.089 1.030 1.030 58,512 -0.02(-1.90%)
May 09, 2023 1.050 1.090 1.020 1.050 147,118 +0.02(+1.94%)
May 08, 2023 1.030 1.070 1.030 1.030 130,933 -0.08(-7.21%)
May 05, 2023 1.080 1.120 1.075 1.110 104,534 +0.06(+5.71%)
May 04, 2023 1.120 1.120 1.000 1.050 364,282 -0.08(-7.08%)
May 03, 2023 1.250 1.300 1.110 1.130 436,745 -0.05(-4.24%)
May 02, 2023 1.200 1.220 1.085 1.180 301,882 -0.01(-0.84%)
May 01, 2023 1.260 1.320 1.160 1.190 266,701 -0.06(-4.80%)
Apr 28, 2023 1.120 1.260 1.120 1.250 197,399 +0.13(+11.61%)
Apr 27, 2023 1.120 1.120 1.070 1.120 237,111 +0.01(+0.90%)
Apr 26, 2023 1.070 1.120 1.060 1.110 112,375 +0.00(+0.00%)
Apr 25, 2023 1.100 1.110 1.080 1.110 140,314 +0.00(+0.00%)
Apr 24, 2023 1.060 1.110 1.030 1.110 204,592 +0.07(+6.73%)
Apr 21, 2023 1.000 1.070 0.9950 1.040 90,869 +0.01(+0.97%)
Apr 20, 2023 1.030 1.070 1.000 1.030 109,112 +0.02(+1.98%)
Apr 19, 2023 1.080 1.090 0.9690 1.010 305,511 -0.07(-6.48%)
Apr 18, 2023 1.070 1.130 1.060 1.080 38,749 -0.04(-3.57%)
Apr 17, 2023 1.050 1.120 1.050 1.120 123,068 +0.07(+6.67%)
Apr 14, 2023 1.100 1.120 1.050 1.050 103,046 -0.08(-7.08%)
Apr 13, 2023 1.110 1.140 1.080 1.130 75,418 +0.00(+0.00%)
Apr 12, 2023 1.120 1.139 1.110 1.130 69,869 +0.02(+1.80%)
Apr 11, 2023 1.070 1.110 1.070 1.110 65,204 +0.02(+1.83%)
Apr 10, 2023 1.080 1.130 1.080 1.090 98,739 +0.01(+0.93%)
Apr 06, 2023 1.120 1.120 1.070 1.080 96,501 -0.04(-3.57%)
Apr 05, 2023 1.120 1.120 1.070 1.120 44,310 +0.00(+0.00%)
Apr 04, 2023 1.080 1.120 1.055 1.120 79,678 +0.03(+2.75%)
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.