Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

Regis Corporation (RGS)

Compare
21.61
-0.91
(-4.04%)
At close: February 21 at 4:00:00 PM EST
21.61
0.00
(0.00%)
After hours: February 21 at 4:05:04 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202522.7522.7520.7021.6121.6129,200
Feb 20, 202522.8223.2322.3222.3722.3714,100
Feb 19, 202523.2524.1823.0123.4523.4536,600
Feb 18, 202523.5024.4522.5022.9022.9040,900
Feb 14, 202523.0023.9622.2223.9523.9521,800
Feb 13, 202520.9922.7820.9922.6222.6240,900
Feb 12, 202522.8923.6020.9921.1021.10112,400
Feb 11, 202525.6427.0324.0026.7926.7972,500
Feb 10, 202524.7526.0023.4125.9025.9034,000
Feb 7, 202524.3824.3823.3224.3024.3017,700
Feb 6, 202525.5425.5424.2224.4124.4116,600
Feb 5, 202525.5426.0024.9725.5825.587,600
Feb 4, 202525.2727.3525.0325.0925.0960,600
Feb 3, 202522.5325.1522.5325.0925.0935,000
Jan 31, 202523.4123.9622.6223.6123.6111,000
Jan 30, 202522.4623.6722.3923.4423.4410,000
Jan 29, 202522.2622.6121.5022.4622.4613,100
Jan 28, 202523.0623.7422.5722.6522.6549,100
Jan 27, 202525.2325.2323.1123.7123.7127,000
Jan 24, 202524.5025.0223.9824.7624.7621,700
Jan 23, 202524.8424.9822.7524.9824.9843,000
Jan 22, 202524.3824.9223.9824.5524.5520,900
Jan 21, 202524.7025.1923.7123.7123.7124,900
Jan 17, 202523.6525.2523.2624.5024.5020,400
Jan 16, 202522.3523.6122.3523.5523.5518,300
Jan 15, 202523.2024.9622.9623.0523.0537,500
Jan 14, 202522.8023.2522.4923.1023.1018,100
Jan 13, 202522.3823.2522.0022.8022.8028,400
Jan 10, 202522.8223.1122.4422.4422.4418,100
Jan 8, 202523.4023.4022.2623.1623.1618,300
Jan 7, 202524.4124.4123.0423.7523.7515,600
Jan 6, 202523.4724.8023.2524.4124.4112,200
Jan 3, 202523.9023.9022.3522.9522.9535,000
Jan 2, 202523.6024.4223.1023.7323.7324,500
Dec 31, 202424.1825.0023.1523.7223.7228,900
Dec 30, 202425.7825.7824.5525.0025.0015,000
Dec 27, 202425.5025.9525.1425.5125.5114,000
Dec 26, 202426.0426.3025.4025.8425.8410,400
Dec 24, 202426.0027.1325.8126.1226.1215,400
Dec 23, 202425.1526.5024.5425.9925.9933,900
Dec 20, 202423.5025.5023.4725.3125.3133,900
Dec 19, 202421.5024.4921.4923.6223.6260,800
Dec 18, 202422.7023.9621.6221.9521.9516,100
Dec 17, 202424.0524.3322.2723.0023.0040,100
Dec 16, 202423.0324.3522.2624.0124.0119,300
Dec 13, 202423.7923.7921.9622.7922.7919,000
Dec 12, 202423.2524.6422.6723.4923.4914,500
Dec 11, 202422.6223.8221.9023.5923.5928,100
Dec 10, 202423.8624.0422.2523.0223.0224,000
Dec 9, 202424.9525.7524.1024.1824.1825,500
Dec 6, 202423.6024.3823.1724.3824.387,100
Dec 5, 202423.4524.3923.2723.5923.5943,200
Dec 4, 202424.4924.7122.8023.3923.3980,300
Dec 3, 202425.2425.2424.1024.6524.6548,400
Dec 2, 202425.0025.7424.0425.4125.4192,900
Nov 29, 202424.8825.8924.5925.0125.0135,800
Nov 27, 202422.9024.8921.9924.3624.3648,800
Nov 26, 202421.5123.2521.5123.0523.0538,100
Nov 25, 202422.9623.0120.7721.2521.2553,700
Nov 22, 202421.7822.9721.0122.5022.5063,300
Nov 21, 202419.0121.9919.0021.4121.4190,300
Nov 20, 202418.9019.9118.9019.0519.0518,300
Nov 19, 202418.6819.4818.5918.6118.6147,500
Nov 18, 202417.6518.5717.4118.2818.2829,900
Nov 15, 202417.7617.8517.0017.3617.3659,600
Nov 14, 202418.1618.7917.6018.0018.0069,100
Nov 13, 202418.6918.9917.4317.7917.7969,300
Nov 12, 202419.2519.8418.2518.7818.7876,600
Nov 11, 202419.0019.8318.1019.1819.1865,900
Nov 8, 202419.0019.7018.4518.9918.9966,700
Nov 7, 202420.0120.6018.8519.0019.0065,000
Nov 6, 202424.3624.3619.0120.4620.46147,400
Nov 5, 202422.2623.6521.6523.3723.3742,100
Nov 4, 202422.4223.3121.6121.8021.8051,800
Nov 1, 202423.8724.3622.5022.7822.7849,900
Oct 31, 202424.0224.1022.9023.4823.4818,300
Oct 30, 202423.8124.6023.8124.3624.368,100
Oct 29, 202425.0125.0823.6523.8323.8340,700
Oct 28, 202424.1925.0123.7724.9024.9039,100
Oct 25, 202424.1124.5023.1823.7923.7910,800
Oct 24, 202424.1325.0323.0524.1224.1274,800
Oct 23, 202425.9025.9023.9424.1224.1257,700
Oct 22, 202425.8326.5525.4025.9525.9541,100
Oct 21, 202426.4026.4924.5025.5425.5430,900
Oct 18, 202426.1726.5025.6926.4026.4044,800
Oct 17, 202427.2527.2525.6026.4926.4910,600
Oct 16, 202426.9927.6926.3427.0027.008,200
Oct 15, 202427.2628.0026.5226.6926.6917,800
Oct 14, 202426.7027.2025.3026.9426.9432,300
Oct 11, 202427.5329.0026.5426.9126.9199,600
Oct 10, 202426.7528.0026.0327.3127.3146,900
Oct 9, 202425.0327.2325.0326.9926.9938,000
Oct 8, 202425.9526.8525.0225.0225.0222,100
Oct 7, 202427.2927.8525.8026.4926.4952,200
Oct 4, 202426.9927.3926.2527.2927.2939,300
Oct 3, 202427.7828.0326.2926.2926.2940,300
Oct 2, 202426.3728.2025.8027.8527.8547,800
Oct 1, 202427.4127.4125.1226.2226.22103,100
Sep 30, 202427.4628.2126.6127.5127.5169,900
Sep 27, 202426.6729.2826.5527.7627.7677,700
Sep 26, 202426.8226.8225.6726.3126.3139,400
Sep 25, 202425.3228.3624.5126.8526.8566,800
Sep 24, 202423.5725.5023.4025.3225.3249,800
Sep 23, 202424.0824.4023.0123.6023.6069,600
Sep 20, 202426.0226.0223.7124.1024.1050,100
Sep 19, 202423.5026.4523.3625.8325.8380,800
Sep 18, 202423.6024.1123.0123.3023.3044,900
Sep 17, 202423.5924.6722.8223.8123.8160,600
Sep 16, 202424.6024.9022.9723.3123.3178,800
Sep 13, 202422.1425.4822.1424.5224.52159,500
Sep 12, 202419.6721.5019.6721.5021.5082,300
Sep 11, 202420.1120.7719.2119.4419.4470,800
Sep 10, 202420.7520.9919.7320.1120.1151,900
Sep 9, 202419.5720.8018.4520.6420.6492,500
Sep 6, 202418.7019.9517.3019.4019.4089,100
Sep 5, 202419.5319.6218.2818.6418.6468,500
Sep 4, 202419.9019.9019.3019.6519.6544,300
Sep 3, 202421.1021.1419.0419.9019.9083,200
Aug 30, 202422.6523.2020.8821.0021.0096,200
Aug 29, 202421.9323.8021.5022.8022.80132,600
Aug 28, 202423.5024.6020.4922.3722.37228,200
Aug 27, 202421.9023.2221.5322.4022.4065,300
Aug 26, 202422.9123.1721.2521.5921.5991,600
Aug 23, 202420.0023.6020.0023.0623.06131,500
Aug 22, 202422.4623.2019.2319.4019.40258,500
Aug 21, 202422.6423.7522.2222.3622.3647,500
Aug 20, 202423.5623.5722.2822.7022.7065,400
Aug 19, 202422.8023.2922.0023.1023.1034,200
Aug 16, 202423.6224.6022.5022.7722.7763,700
Aug 15, 202423.1024.8223.0024.1424.1452,900
Aug 14, 202424.0825.3522.7622.7622.7694,200
Aug 13, 202421.7125.0021.7123.5023.5067,300
Aug 12, 202422.0522.3321.0322.0522.0528,700
Aug 9, 202423.0323.6220.5121.5021.50120,700
Aug 8, 202425.5026.0022.5122.5122.5183,100
Aug 7, 202426.0028.1025.0525.4125.4174,500
Aug 6, 202424.0026.0023.2325.6725.6732,400
Aug 5, 202422.0323.8821.0823.5923.59185,900
Aug 2, 202424.0325.0022.6223.9923.99166,500
Aug 1, 202426.6827.1024.2925.2525.25101,900
Jul 31, 202425.7727.2925.0026.9726.97115,000
Jul 30, 202431.7631.9325.8326.1926.19200,100
Jul 29, 202433.5034.0030.3231.1731.17100,700
Jul 26, 202433.8135.5033.5333.7533.7567,000
Jul 25, 202432.3234.2832.0034.0034.0089,700
Jul 24, 202430.0034.8429.9634.5034.50198,700
Jul 23, 202428.0031.3027.5131.2931.29127,400
Jul 22, 202428.0028.7826.9528.3128.31166,900
Jul 19, 202422.7328.9622.7328.3528.35278,900
Jul 18, 202421.1923.0020.6922.7422.7478,400
Jul 17, 202421.0021.1920.6021.1921.1952,100
Jul 16, 202420.7821.8420.7820.9920.9971,000
Jul 15, 202420.3321.3020.2120.8420.8477,100
Jul 12, 202421.3221.7719.7720.6120.6196,500
Jul 11, 202419.9021.8919.9021.3221.3271,500
Jul 10, 202421.3522.0020.0520.0520.0566,100
Jul 9, 202421.7422.5021.1121.5321.5358,400
Jul 8, 202423.6823.6821.5721.9621.96136,000
Jul 5, 202421.2123.8021.2123.0023.00188,800
Jul 3, 202419.2522.0019.1521.3021.30149,700
Jul 2, 202418.1720.9018.1719.2519.25232,400
Jul 1, 202422.9322.9318.0019.0019.00359,400
Jun 28, 202424.0024.0021.9323.0023.00288,000
Jun 27, 202419.5025.7819.0124.0024.00872,400
Jun 26, 202417.0621.4017.0619.8619.861,659,300
Jun 25, 202414.1924.2712.8220.5220.5244,781,900
Jun 24, 20244.955.234.765.075.0745,100
Jun 21, 20244.934.984.914.964.9610,500
Jun 20, 20244.554.954.504.714.7122,100
Jun 18, 20244.584.874.344.674.6727,700
Jun 17, 20244.604.714.544.604.603,500
Jun 14, 20244.764.884.264.704.7021,100
Jun 13, 20244.464.974.464.904.9029,900
Jun 12, 20244.854.884.554.554.5513,600
Jun 11, 20244.374.724.224.584.589,400
Jun 10, 20244.204.524.164.394.399,600
Jun 7, 20244.114.433.874.224.2220,600
Jun 6, 20244.304.694.154.154.157,600
Jun 5, 20244.244.604.034.204.2036,100
Jun 4, 20244.494.494.014.224.2222,200
Jun 3, 20244.274.514.204.344.3444,500
May 31, 20244.414.534.284.284.2812,200
May 30, 20244.524.644.414.414.4116,700
May 29, 20244.774.774.354.464.4624,600
May 28, 20245.115.114.514.554.5525,300
May 24, 20245.245.244.944.944.9423,400
May 23, 20245.365.365.105.105.107,700
May 22, 20245.305.595.135.195.1916,900
May 21, 20246.066.065.305.315.3113,700
May 20, 20246.256.475.745.835.835,100
May 17, 20245.686.515.686.256.2518,000
May 16, 20246.506.606.236.256.2517,200
May 15, 20246.616.846.366.486.487,600
May 14, 20246.516.786.466.556.559,100
May 13, 20246.476.806.356.516.519,000
May 10, 20246.776.796.316.606.6013,700
May 9, 20246.246.926.236.786.785,000
May 8, 20245.616.565.616.206.204,500
May 7, 20245.755.945.595.815.8115,100
May 6, 20245.755.755.535.555.556,500
May 3, 20245.555.555.235.515.517,800
May 2, 20245.235.545.235.405.4011,500
May 1, 20245.785.785.165.195.1917,300
Apr 30, 20245.475.645.255.255.2536,800
Apr 29, 20245.705.705.355.405.4019,700
Apr 26, 20245.445.755.445.655.6512,100
Apr 25, 20245.555.575.345.565.5616,000
Apr 24, 20245.575.775.345.555.5521,200
Apr 23, 20245.515.905.425.455.4517,500
Apr 22, 20245.365.765.365.455.4527,500
Apr 19, 20245.685.875.415.415.417,500
Apr 18, 20245.575.775.465.505.5027,200
Apr 17, 20245.995.995.705.705.7013,700
Apr 16, 20245.906.175.905.915.914,800
Apr 15, 20246.856.965.916.016.0135,200
Apr 12, 20246.977.006.616.816.8110,300
Apr 11, 20246.807.006.807.007.003,600
Apr 10, 20246.786.986.696.796.796,200
Apr 9, 20247.007.076.956.966.965,600
Apr 8, 20246.957.286.936.936.936,700
Apr 5, 20247.357.576.906.956.9513,600
Apr 4, 20247.277.567.267.327.326,500
Apr 3, 20247.147.907.057.417.4120,500
Apr 2, 20247.617.657.157.447.448,700
Apr 1, 20247.568.177.567.887.888,600
Mar 28, 20246.887.506.887.507.505,400
Mar 27, 20246.967.106.886.886.885,700
Mar 26, 20247.207.357.107.107.104,600
Mar 25, 20247.827.827.177.367.3612,600
Mar 22, 20247.667.897.667.807.804,000
Mar 21, 20247.818.147.687.687.6814,400
Mar 20, 20247.868.047.637.907.9020,000
Mar 19, 20247.467.807.467.727.7215,800
Mar 18, 20247.867.867.587.647.6440,600
Mar 15, 20248.308.307.677.807.8022,200
Mar 14, 20248.448.787.807.807.8016,400
Mar 13, 20249.029.378.438.708.7022,100
Mar 12, 20249.489.858.828.828.8225,100
Mar 11, 20249.029.899.029.629.626,200
Mar 8, 20249.089.378.959.049.047,100
Mar 7, 20248.909.398.728.778.778,800
Mar 6, 20248.989.308.848.908.905,100
Mar 5, 20248.838.998.478.818.816,200
Mar 4, 20248.558.868.358.838.8335,700
Mar 1, 20248.688.698.258.258.2512,600
Feb 29, 20248.598.598.258.398.3910,000
Feb 28, 20248.598.668.228.358.357,500
Feb 27, 20248.718.898.008.598.5925,200
Feb 26, 20249.8110.548.028.308.3088,300
Feb 23, 20249.9010.368.749.489.4834,300
Feb 22, 202410.3510.509.869.949.949,700

Related Tickers

MED Medifast, Inc.
14.73
+2.79%
 
MER.AQ Mears Group PLC
371.76
+5.72%
 
MERl.XC
 
XPS.L XPS Pensions Group plc
389.00
-2.26%
 
ROL Rollins, Inc.
51.29
-0.08%
 
BFAM Bright Horizons Family Solutions Inc.
126.39
-2.30%
 
CSV Carriage Services, Inc.
40.75
-0.61%
 
WW WW International, Inc.
0.7170
-2.05%
 
FOOD.TO Goodfood Market Corp.
0.3950
-7.06%
 
SCI Service Corporation International
78.91
+0.33%