Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2017 187.00 189.50 184.80 189.00 11,030 +2.20(+1.18%)
May 30, 2017 185.20 187.40 184.60 186.80 14,088 +1.20(+0.65%)
May 26, 2017 185.60 186.40 181.80 185.60 11,353 +1.60(+0.87%)
May 25, 2017 187.20 188.05 183.60 184.00 10,154 -2.60(-1.39%)
May 24, 2017 188.20 191.00 184.70 186.60 10,891 -2.00(-1.06%)
May 23, 2017 190.40 190.80 186.20 188.60 6,982 -0.60(-0.32%)
May 22, 2017 189.00 191.80 188.20 189.20 11,851 +0.40(+0.21%)
May 19, 2017 184.20 189.40 182.47 188.80 8,166 +4.40(+2.39%)
May 18, 2017 187.40 188.40 184.00 184.40 10,563 -4.20(-2.23%)
May 17, 2017 185.20 191.20 181.60 188.60 16,430 +3.40(+1.84%)
May 16, 2017 184.80 187.00 184.00 185.20 14,631 +0.00(+0.00%)
May 15, 2017 186.40 190.40 185.00 185.20 9,810 -1.20(-0.64%)
May 12, 2017 188.40 188.40 182.00 186.40 34,789 -1.80(-0.96%)
May 11, 2017 196.80 196.80 186.60 188.20 13,579 +0.00(+0.00%)
May 10, 2017 188.40 190.40 187.60 188.20 7,589 -1.20(-0.63%)
May 09, 2017 191.00 191.60 188.80 189.40 18,807 -1.60(-0.84%)
May 08, 2017 184.00 197.60 181.60 191.00 23,257 +8.40(+4.60%)
May 05, 2017 187.20 187.20 180.40 182.60 16,365 -4.20(-2.25%)
May 04, 2017 208.20 213.00 182.80 186.80 22,546 -30.20(-13.92%)
May 03, 2017 218.80 219.20 215.80 217.00 9,867 -0.40(-0.18%)
May 02, 2017 218.60 220.40 216.60 217.40 9,316 -1.20(-0.55%)
May 01, 2017 218.00 220.20 215.60 218.60 11,242 +0.40(+0.18%)
Apr 28, 2017 218.60 218.70 214.20 218.20 8,665 -0.40(-0.18%)
Apr 27, 2017 219.00 219.60 217.80 218.60 6,308 +0.60(+0.28%)
Apr 26, 2017 217.20 221.80 217.20 218.00 13,539 +1.00(+0.46%)
Apr 25, 2017 220.60 222.20 216.80 217.00 10,334 -2.20(-1.00%)
Apr 24, 2017 218.20 221.55 217.80 219.20 10,662 +1.40(+0.64%)
Apr 21, 2017 220.40 220.80 216.22 217.80 8,284 -2.60(-1.18%)
Apr 20, 2017 221.00 225.40 219.60 220.40 7,738 +0.40(+0.18%)
Apr 19, 2017 218.80 221.40 217.40 220.00 17,794 +2.00(+0.92%)
Apr 18, 2017 213.00 220.80 213.00 218.00 11,603 +3.60(+1.68%)
Apr 17, 2017 222.80 225.20 213.60 214.40 14,050 -8.60(-3.86%)
Apr 13, 2017 225.20 226.20 221.80 223.00 6,093 -3.00(-1.33%)
Apr 12, 2017 228.60 228.80 225.20 226.00 4,418 -3.40(-1.48%)
Apr 11, 2017 225.80 230.80 223.80 229.40 6,791 +2.40(+1.06%)
Apr 10, 2017 223.40 228.80 222.00 227.00 6,277 +3.60(+1.61%)
Apr 07, 2017 223.80 225.40 222.00 223.40 9,472 -1.40(-0.62%)
Apr 06, 2017 223.20 228.20 222.00 224.80 7,734 +1.60(+0.72%)
Apr 05, 2017 226.00 229.00 221.10 223.20 7,062 -1.40(-0.62%)
Apr 04, 2017 222.20 225.20 220.20 224.60 9,935 +2.40(+1.08%)
Apr 03, 2017 234.20 234.20 221.60 222.20 9,715 -12.20(-5.20%)
Mar 31, 2017 232.60 236.70 232.40 234.40 10,514 +0.60(+0.26%)
Mar 30, 2017 229.80 235.80 229.80 233.80 9,935 +3.80(+1.65%)
Mar 29, 2017 227.40 232.90 227.40 230.00 10,801 +2.40(+1.05%)
Mar 28, 2017 230.40 232.00 227.40 227.60 10,117 -4.40(-1.90%)
Mar 27, 2017 235.00 238.02 230.60 232.00 11,866 -5.20(-2.19%)
Mar 24, 2017 238.80 239.40 236.00 237.20 6,189 -1.20(-0.50%)
Mar 23, 2017 239.00 242.00 237.40 238.40 8,842 -0.60(-0.25%)
Mar 22, 2017 239.80 241.00 236.30 239.00 7,744 -1.00(-0.42%)
Mar 21, 2017 242.60 243.80 238.20 240.00 8,553 -2.00(-0.83%)
Mar 20, 2017 243.40 244.40 239.80 242.00 8,523 -1.60(-0.66%)
Mar 17, 2017 242.20 244.40 239.20 243.60 16,722 +2.60(+1.08%)
Mar 16, 2017 240.40 244.00 238.40 241.00 5,118 +1.80(+0.75%)
Mar 15, 2017 235.20 240.00 233.80 239.20 9,162 +5.40(+2.31%)
Mar 14, 2017 235.20 235.20 230.00 233.80 4,519 -1.60(-0.68%)
Mar 13, 2017 240.40 240.40 235.20 235.40 4,028 -3.60(-1.51%)
Mar 10, 2017 240.00 242.40 238.50 239.00 6,563 +0.00(+0.00%)
Mar 09, 2017 244.60 247.60 237.60 239.00 6,591 -5.60(-2.29%)
Mar 08, 2017 243.00 248.00 242.40 244.60 6,372 +2.60(+1.07%)
Mar 07, 2017 245.40 245.60 242.00 242.00 5,542 -3.00(-1.22%)
Mar 06, 2017 246.80 246.80 242.20 245.00 5,380 -3.00(-1.21%)
Mar 03, 2017 250.20 250.40 245.60 248.00 7,580 -1.40(-0.56%)
Mar 02, 2017 252.80 252.80 247.80 249.40 5,868 -3.40(-1.34%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.