Canada Markets closed

Regis Corporation (RGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.0500+0.0900 (+2.27%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20213.96004.24003.96004.05004.05005,122,684
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20215.00005.01004.91004.93004.930042,370,000
Sep. 02, 20215.10005.15004.91005.00005.0000124,110,000
Sep. 01, 20215.48005.54005.01005.02005.0200104,990,000
Aug. 31, 20215.46005.53005.35005.42005.420073,560,000
Aug. 30, 20215.90005.97005.44005.46005.460059,710,000
Aug. 27, 20215.96006.13005.77005.84005.840080,520,000
Aug. 26, 20216.63006.85005.93005.97005.970097,120,000
Aug. 25, 20217.05007.13006.82007.00007.000027,080,000
Aug. 24, 20216.92007.22006.85007.03007.030023,810,000
Aug. 23, 20216.93007.03006.77006.92006.920018,360,000
Aug. 20, 20216.63006.93006.57006.86006.860021,760,000
Aug. 19, 20217.00007.00006.66006.67006.670022,510,000
Aug. 18, 20217.16007.22006.93007.02007.020024,520,000
Aug. 17, 20217.15007.32006.92007.12007.120023,030,000
Aug. 16, 20217.69007.73007.28007.30007.300017,030,000
Aug. 13, 20217.76007.89007.67007.76007.76009,400,000
Aug. 12, 20217.82007.95007.55007.77007.77009,100,000
Aug. 11, 20217.59007.93007.57007.85007.850011,960,000
Aug. 10, 20217.34007.94007.34007.61007.610022,720,000
Aug. 09, 20217.45007.50007.20007.31007.310011,830,000
Aug. 06, 20217.87007.88007.37007.46007.460020,110,000
Aug. 05, 20217.61008.05007.55007.70007.700014,940,000
Aug. 04, 20217.55007.76007.55007.57007.570022,270,000
Aug. 03, 20217.92007.93007.41007.59007.5900300,300
Aug. 02, 2021------
Jul. 30, 20218.11008.25007.94007.97007.9700136,600
Jul. 29, 20218.19008.38008.03008.12008.1200111,800
Jul. 28, 20218.25008.32007.94008.11008.1100124,200
Jul. 27, 20218.30008.37007.98008.09008.0900115,100
Jul. 26, 20218.18008.49008.18008.36008.3600131,300
Jul. 23, 20218.24008.30007.95008.12008.120093,100
Jul. 22, 20218.18008.33008.04008.17008.1700156,700
Jul. 21, 20218.28008.72008.23008.24008.2400243,200
Jul. 20, 20217.60008.25007.36008.12008.1200260,000
Jul. 19, 20217.78007.78007.31007.53007.5300313,300
Jul. 16, 20218.45008.45007.96007.98007.9800243,200
Jul. 15, 20218.15008.32008.09008.20008.2000163,500
Jul. 14, 20218.58008.58008.08008.15008.1500169,400
Jul. 13, 20218.30008.54008.30008.44008.4400176,600
Jul. 12, 20218.49008.50008.22008.41008.4100111,100
Jul. 09, 20218.73008.82008.52008.57008.5700151,000
Jul. 08, 20218.45008.70008.19008.51008.5100161,400
Jul. 07, 20218.94009.18008.45008.66008.6600251,400
Jul. 06, 20219.43009.43008.80008.98008.9800232,500
Jul. 02, 20219.51009.55009.20009.41009.4100109,000
Jul. 01, 20219.52009.57009.27009.49009.4900146,000
Jun. 30, 20219.25009.42009.12009.36009.3600152,300
Jun. 29, 20219.23009.28009.13009.28009.2800107,700
Jun. 28, 20219.47009.47009.16009.25009.2500204,600
Jun. 25, 20219.88009.94009.54009.56009.56001,073,000
Jun. 24, 20219.51009.92009.38009.77009.7700159,500
Jun. 23, 20219.32009.73009.21009.55009.5500184,200
Jun. 22, 20219.54009.61009.19009.32009.3200234,800
Jun. 21, 20219.74009.74009.39009.44009.4400240,100
Jun. 18, 20219.09009.59009.08009.55009.5500398,100
Jun. 17, 20219.710010.07009.16009.23009.2300374,400
Jun. 16, 202110.040010.17009.76009.82009.8200233,300
Jun. 15, 202110.500010.610010.050010.240010.2400170,600
Jun. 14, 202110.310010.550010.180010.400010.4000218,900
Jun. 11, 202110.010010.500010.010010.330010.3300199,400
Jun. 10, 202110.540010.740010.030010.040010.0400233,500
Jun. 09, 202110.400010.780010.210010.690010.6900311,100
Jun. 08, 20219.890010.61009.720010.490010.4900320,900
Jun. 07, 20219.25009.71009.25009.67009.6700220,300
Jun. 04, 20219.60009.68009.24009.31009.3100160,700
Jun. 03, 20219.38009.74009.15009.50009.5000355,600
Jun. 02, 20219.36009.61009.07009.49009.4900415,600
Jun. 01, 20219.29009.60009.18009.35009.3500302,500
May 28, 20219.43009.43009.07009.14009.1400184,900
May 27, 20219.40009.56009.15009.24009.2400320,100
May 26, 20218.69009.34008.65009.34009.3400323,500
May 25, 20218.77009.01008.60008.64008.6400233,800
May 24, 20218.92009.00008.57008.79008.7900260,700
May 21, 20218.97009.16008.91009.00009.0000210,100
May 20, 20218.86008.99008.62008.87008.8700207,700
May 19, 20218.70008.76008.56008.72008.7200202,100
May 18, 20219.04009.26008.85008.88008.8800235,000
May 17, 20219.18009.40008.86009.06009.0600309,600
May 14, 20219.19009.48009.18009.26009.2600272,000
May 13, 20219.25009.58008.88009.02009.0200402,400
May 12, 20219.13009.54009.12009.21009.2100382,200
May 11, 20219.06009.33008.89009.13009.1300535,000
May 10, 20219.710010.06009.22009.24009.2400417,900
May 07, 202110.220010.74009.58009.67009.6700622,700
May 06, 202111.200011.20008.800010.270010.27001,588,100
May 05, 202112.460012.510011.880012.040012.0400155,200
May 04, 202112.400012.560012.100012.470012.4700221,200
May 03, 202113.030013.080012.490012.520012.5200268,200
Apr. 30, 202113.130013.440012.730012.940012.9400273,000
Apr. 29, 202112.740013.680012.550013.600013.6000370,500
Apr. 28, 202112.450012.720012.290012.530012.5300146,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...