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 (%)
Sep 30, 2015 255.80 262.40 252.20 262.00 25,329 +7.60(+2.99%)
Sep 29, 2015 252.80 257.40 250.00 254.40 19,637 +2.60(+1.03%)
Sep 28, 2015 254.20 256.70 251.40 251.80 23,279 -3.80(-1.49%)
Sep 25, 2015 257.00 258.00 253.10 255.60 25,478 +0.40(+0.16%)
Sep 24, 2015 252.20 260.80 251.40 255.20 22,927 +1.60(+0.63%)
Sep 23, 2015 254.20 258.60 252.20 253.60 17,609 +0.20(+0.08%)
Sep 22, 2015 249.60 254.60 248.80 253.40 21,297 +1.00(+0.40%)
Sep 21, 2015 245.00 256.00 244.40 252.40 18,396 +8.40(+3.44%)
Sep 18, 2015 241.60 248.90 241.60 244.00 33,584 -0.40(-0.16%)
Sep 17, 2015 245.40 248.40 240.40 244.40 22,960 -1.80(-0.73%)
Sep 16, 2015 240.80 249.00 238.40 246.20 18,167 +5.40(+2.24%)
Sep 15, 2015 234.40 243.60 232.20 240.80 16,304 +6.80(+2.91%)
Sep 14, 2015 235.60 236.10 231.00 234.00 16,377 -1.60(-0.68%)
Sep 11, 2015 235.80 238.00 234.00 235.60 24,948 -0.80(-0.34%)
Sep 10, 2015 236.60 241.00 233.20 236.40 27,089 -0.40(-0.17%)
Sep 09, 2015 237.80 244.00 236.60 236.80 20,646 -0.40(-0.17%)
Sep 08, 2015 245.60 245.80 236.60 237.20 23,420 -4.60(-1.90%)
Sep 04, 2015 231.80 241.80 241.80 241.80 31,235 +7.20(+3.07%)
Sep 03, 2015 223.40 236.70 223.40 234.60 30,728 +13.40(+6.06%)
Sep 02, 2015 217.00 223.90 215.80 221.20 32,205 +7.00(+3.27%)
Sep 01, 2015 214.60 224.80 212.00 214.20 39,393 -2.60(-1.20%)
Aug 31, 2015 225.00 228.80 213.90 216.80 83,466 -17.20(-7.35%)
Aug 28, 2015 227.00 251.80 227.00 234.00 84,159 -29.40(-11.16%)
Aug 27, 2015 259.60 265.00 258.60 263.40 15,818 +6.00(+2.33%)
Aug 26, 2015 254.20 258.20 248.80 257.40 13,914 +7.20(+2.88%)
Aug 25, 2015 260.40 260.40 246.40 250.20 11,745 -3.80(-1.50%)
Aug 24, 2015 245.80 261.20 245.60 254.00 16,803 -4.80(-1.85%)
Aug 21, 2015 255.00 264.20 249.80 258.80 23,350 +1.00(+0.39%)
Aug 20, 2015 267.00 268.40 257.40 257.80 16,407 -11.00(-4.09%)
Aug 19, 2015 278.00 278.20 268.60 268.80 18,424 -12.60(-4.48%)
Aug 18, 2015 287.40 288.40 281.00 281.40 13,186 -6.60(-2.29%)
Aug 17, 2015 285.20 289.80 282.90 288.00 8,396 +1.60(+0.56%)
Aug 14, 2015 284.60 288.00 282.40 286.40 9,953 +2.00(+0.70%)
Aug 13, 2015 288.60 290.20 283.80 284.40 11,119 -4.80(-1.66%)
Aug 12, 2015 287.20 290.40 283.80 289.20 8,355 -0.80(-0.28%)
Aug 11, 2015 292.20 294.48 288.40 290.00 10,934 -3.20(-1.09%)
Aug 10, 2015 291.20 293.80 288.90 293.20 10,170 +3.60(+1.24%)
Aug 07, 2015 291.40 293.80 288.60 289.60 9,443 -3.40(-1.16%)
Aug 06, 2015 297.80 299.80 291.40 293.00 10,847 -4.20(-1.41%)
Aug 05, 2015 294.60 299.00 294.60 297.20 10,491 +5.20(+1.78%)
Aug 04, 2015 289.20 296.40 289.20 292.00 12,169 +3.00(+1.04%)
Aug 03, 2015 292.40 293.40 287.80 289.00 10,673 -3.60(-1.23%)
Jul 31, 2015 292.40 297.20 292.00 292.60 11,067 +1.40(+0.48%)
Jul 30, 2015 292.60 293.60 288.40 291.20 8,714 -2.20(-0.75%)
Jul 29, 2015 290.40 296.80 289.40 293.40 13,520 +3.60(+1.24%)
Jul 28, 2015 287.00 290.40 283.40 289.80 11,817 +4.00(+1.40%)
Jul 27, 2015 292.40 294.60 285.00 285.80 8,233 -8.20(-2.79%)
Jul 24, 2015 292.60 297.00 291.70 294.00 10,301 +0.20(+0.07%)
Jul 23, 2015 301.80 303.20 293.20 293.80 7,290 -6.60(-2.20%)
Jul 22, 2015 300.00 302.40 298.40 300.40 6,125 -0.20(-0.07%)
Jul 21, 2015 304.40 308.00 300.20 300.60 8,160 -3.60(-1.18%)
Jul 20, 2015 304.80 307.00 302.00 304.20 7,132 -0.60(-0.20%)
Jul 17, 2015 306.00 306.80 302.80 304.80 8,000 -1.20(-0.39%)
Jul 16, 2015 304.60 308.80 304.30 306.00 13,813 +2.60(+0.86%)
Jul 15, 2015 309.20 311.60 302.80 303.40 10,956 -6.20(-2.00%)
Jul 14, 2015 309.40 311.40 307.20 309.60 8,317 -0.40(-0.13%)
Jul 13, 2015 313.60 315.30 309.40 310.00 10,802 -2.00(-0.64%)
Jul 10, 2015 311.40 312.80 309.00 312.00 9,736 +3.80(+1.23%)
Jul 09, 2015 320.60 320.80 306.60 308.20 18,729 -8.40(-2.65%)
Jul 08, 2015 314.40 318.00 313.00 316.60 17,179 -1.00(-0.31%)
Jul 07, 2015 319.60 322.00 315.40 317.60 9,604 -1.20(-0.38%)
Jul 06, 2015 316.60 320.40 313.80 318.80 7,651 +1.40(+0.44%)
Jul 02, 2015 319.00 317.40 317.40 317.40 5,870 -0.40(-0.13%)
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.