Regis Corporation Historical Stock Prices

RGS 
$14.73
*  
0.28
1.94%
Get RGS Alerts
*Delayed - data as of Aug. 4, 2015 11:19 ET  -  Find a broker to begin trading RGS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RGS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:19  14.54  14.77  14.46  14.73 32,994
08/03/2015 14.62 14.67 14.39 14.45 213,470
07/31/2015 14.62 14.86 14.6 14.63 221,341
07/30/2015 14.63 14.68 14.42 14.56 174,284
07/29/2015 14.52 14.84 14.47 14.67 270,405
07/28/2015 14.35 14.52 14.17 14.49 236,355
07/27/2015 14.62 14.73 14.25 14.29 164,678
07/24/2015 14.63 14.85 14.585 14.7 206,022
07/23/2015 15.09 15.16 14.66 14.69 145,808
07/22/2015 15 15.12 14.92 15.02 122,505
07/21/2015 15.22 15.4 15.01 15.03 163,213
07/20/2015 15.24 15.35 15.1 15.21 142,641
07/17/2015 15.3 15.34 15.14 15.24 160,000
07/16/2015 15.23 15.44 15.215 15.3 276,273
07/15/2015 15.46 15.58 15.14 15.17 219,125
07/14/2015 15.47 15.57 15.36 15.48 166,358
07/13/2015 15.68 15.765 15.47 15.5 216,040
07/10/2015 15.57 15.64 15.45 15.6 194,731
07/09/2015 16.03 16.04 15.33 15.41 374,582
07/08/2015 15.72 15.9 15.65 15.83 343,589
07/07/2015 15.98 16.1 15.77 15.88 192,087
07/06/2015 15.83 16.02 15.69 15.94 153,027
07/02/2015 15.95 16.01 15.76 15.87 117,443
07/01/2015 15.87 16.1 15.8 15.89 160,628
06/30/2015 16.03 16.08 15.76 15.76 223,463
06/29/2015 16.47 16.6 15.92 15.93 156,345
06/26/2015 16.49 16.65 16.39 16.55 548,229
06/25/2015 16.61 16.64 16.32 16.48 175,264
06/24/2015 16.61 16.72 16.46 16.54 180,983
06/23/2015 16.69 16.78 16.53 16.63 134,101
06/22/2015 16.72 16.85 16.57 16.68 119,732
06/19/2015 16.41 16.73 16.34 16.65 274,179
06/18/2015 16.48 16.64 16.35 16.4 367,897
06/17/2015 16.41 16.55 16.39 16.43 149,224
06/16/2015 16.31 16.52 16.28 16.35 281,237
06/15/2015 16.25 16.45 16.14 16.3 210,501
06/12/2015 16.43 16.5 16.24 16.33 200,498
06/11/2015 16.32 16.555 16.32 16.45 226,518
06/10/2015 16.55 16.75 16.29 16.3 589,386
06/09/2015 16.57 16.64 16.46 16.51 139,308
06/08/2015 16.61 16.78 16.54 16.57 176,632
06/05/2015 16.52 16.65 16.31 16.64 141,638
06/04/2015 16.54 16.64 16.41 16.52 126,817
06/03/2015 16.24 16.69 16.24 16.61 372,726
06/02/2015 15.88 16.47 15.88 16.23 422,745
06/01/2015 16.18 16.316 15.97 15.97 333,140
05/29/2015 16.27 16.38 16.15 16.16 257,835
05/28/2015 16.37 16.46 16.24 16.25 215,186
05/27/2015 16.35 16.47 16.22 16.42 142,496
05/26/2015 16.35 16.42 16.22 16.3 145,105
05/22/2015 16.6 16.71 16.415 16.43 181,406
05/21/2015 16.48 16.74 16.46 16.62 168,580
05/20/2015 16.42 16.62 16.4 16.49 159,865
05/19/2015 16.63 16.76 16.39 16.39 171,367
05/18/2015 16.66 16.78 16.58 16.66 221,744
05/15/2015 16.66 16.84 16.51 16.65 333,708
05/14/2015 16.78 16.96 16.695 16.7 220,341
05/13/2015 16.71 16.82 16.63 16.7 126,999
05/12/2015 16.64 16.8 16.51 16.69 150,490
05/11/2015 16.67 16.98 16.638 16.75 183,387
05/08/2015 16.75 16.915 16.58 16.73 321,004
05/07/2015 16.64 16.91 16.545 16.73 143,446
05/06/2015 16.66 16.8 16.54 16.64 270,543
05/05/2015 16.63 16.77 16.54 16.61 223,118
05/04/2015 16.48 16.97 16.43 16.74 239,441
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?