Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 30, 2009 11.03 11.20 10.44 10.68 0 -0.29(-2.68%)
Jan 29, 2009 11.92 12.00 10.89 10.97 639,999 -0.89(-7.52%)
Jan 28, 2009 11.23 12.58 10.77 11.87 1,791,685 +1.78(+17.70%)
Jan 27, 2009 10.20 10.44 10.04 10.08 254,507 -0.09(-0.93%)
Jan 26, 2009 9.864 10.37 9.750 10.18 425,805 +0.30(+3.08%)
Jan 23, 2009 9.646 10.17 9.313 9.873 0 -0.07(-0.67%)
Jan 22, 2009 9.968 10.32 9.778 9.940 380,049 -0.28(-2.70%)
Jan 21, 2009 9.655 10.25 9.380 10.22 445,424 +0.74(+7.82%)
Jan 20, 2009 10.46 10.47 9.437 9.475 426,916 -1.16(-10.89%)
Jan 16, 2009 10.71 10.77 10.21 10.63 0 -0.04(-0.36%)
Jan 15, 2009 10.40 10.70 10.03 10.67 546,485 +0.05(+0.45%)
Jan 14, 2009 11.01 11.10 10.35 10.62 631,738 -0.55(-4.93%)
Jan 13, 2009 11.31 11.67 11.12 11.17 544,139 -0.19(-1.67%)
Jan 12, 2009 11.92 12.41 11.22 11.36 656,312 -0.81(-6.63%)
Jan 09, 2009 13.29 13.40 12.09 12.17 956,828 -1.59(-11.53%)
Jan 08, 2009 14.34 14.48 13.28 13.76 542,994 -0.54(-3.78%)
Jan 07, 2009 14.43 14.71 13.88 14.30 532,868 -0.45(-3.03%)
Jan 06, 2009 13.92 15.13 13.89 14.74 562,958 +0.94(+6.81%)
Jan 05, 2009 13.85 13.96 13.22 13.80 432,136 +0.01(+0.07%)
Jan 02, 2009 13.79 13.95 13.23 13.79 0 +0.00(+0.00%)
Jan 01, 2009 12.92 13.84 12.87 13.79 0 +0.00(+0.00%)
Dec 31, 2008 12.92 13.84 12.87 13.79 604,489 +1.00(+7.79%)
Dec 30, 2008 12.11 12.81 12.10 12.80 455,926 +0.74(+6.14%)
Dec 29, 2008 12.51 12.77 11.72 12.06 473,991 -0.52(-4.15%)
Dec 26, 2008 12.46 12.64 12.31 12.58 0 +0.17(+1.38%)
Dec 24, 2008 11.92 12.55 11.78 12.41 209,008 +0.58(+4.90%)
Dec 23, 2008 11.91 12.20 11.77 11.83 368,991 +0.10(+0.81%)
Dec 22, 2008 12.37 12.59 11.22 11.73 467,468 -0.79(-6.29%)
Dec 19, 2008 12.19 12.87 12.11 12.52 943,227 +0.66(+5.52%)
Dec 18, 2008 11.96 12.44 11.56 11.87 612,092 -0.03(-0.24%)
Dec 17, 2008 11.11 11.96 10.98 11.90 591,841 +0.65(+5.74%)
Dec 16, 2008 10.24 11.35 10.24 11.25 500,183 +1.15(+11.37%)
Dec 15, 2008 10.67 10.83 9.807 10.10 415,917 -0.44(-4.14%)
Dec 12, 2008 10.04 10.61 9.503 10.54 0 +0.23(+2.21%)
Dec 11, 2008 11.07 11.20 10.12 10.31 412,251 -0.74(-6.70%)
Dec 10, 2008 10.66 11.29 10.54 11.05 570,067 +0.55(+5.24%)
Dec 09, 2008 10.59 11.40 10.36 10.50 545,740 -0.26(-2.38%)
Dec 08, 2008 10.47 11.04 10.43 10.76 499,135 +0.55(+5.40%)
Dec 05, 2008 9.721 10.24 9.228 10.21 0 +0.29(+2.97%)
Dec 04, 2008 9.892 10.50 9.541 9.911 495,021 -0.14(-1.42%)
Dec 03, 2008 9.560 10.08 9.294 10.05 504,265 +0.38(+3.93%)
Dec 02, 2008 9.570 9.788 9.256 9.674 826,493 +0.32(+3.45%)
Dec 01, 2008 10.43 10.46 9.133 9.351 825,882 -1.08(-10.37%)
Nov 28, 2008 10.40 10.48 10.11 10.43 167,631 -0.29(-2.74%)
Nov 26, 2008 9.399 10.78 9.237 10.73 457,084 +1.19(+12.44%)
Nov 25, 2008 9.152 9.541 8.763 9.541 637,047 +0.37(+4.04%)
Nov 24, 2008 9.114 9.532 8.753 9.171 1,171,442 +0.16(+1.79%)
Nov 21, 2008 8.259 9.038 7.794 9.009 1,409,137 +0.88(+10.86%)
Nov 20, 2008 9.627 9.703 8.003 8.127 1,093,326 -1.47(-15.33%)
Nov 19, 2008 9.997 10.22 9.484 9.598 1,236,559 -0.36(-3.62%)
Nov 18, 2008 10.03 10.18 9.598 9.959 690,582 +0.07(+0.67%)
Nov 17, 2008 9.437 10.19 9.389 9.892 768,910 +0.39(+4.10%)
Nov 14, 2008 10.36 10.51 9.465 9.503 0 -1.11(-10.47%)
Nov 13, 2008 9.085 10.63 8.924 10.61 1,080,923 +1.64(+18.31%)
Nov 12, 2008 9.513 9.570 8.772 8.971 783,524 -0.68(-7.08%)
Nov 11, 2008 10.48 10.55 9.560 9.655 712,480 -1.03(-9.68%)
Nov 10, 2008 11.29 11.39 10.52 10.69 591,703 -0.37(-3.35%)
Nov 07, 2008 10.94 11.29 10.82 11.06 0 +0.13(+1.22%)
Nov 06, 2008 11.46 11.52 10.93 10.93 691,490 -0.62(-5.35%)
Nov 05, 2008 11.77 12.24 11.49 11.54 773,247 -0.34(-2.87%)
Nov 04, 2008 11.81 11.94 11.45 11.89 741,995 +0.30(+2.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.