Quantcast

Regis Corporation Common Stock Historical Stock Prices

RGS 
$18.47
*  
0.21
1.15%
Get RGS Alerts
*Delayed - data as of Mar. 25, 2019 10:46 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
10:46 18.39 18.51 18.26 18.47 69,503
03/22/2019 18.67 18.77 18.25 18.26 208,604
03/21/2019 18.5 18.89 18.5 18.74 266,450
03/20/2019 18.53 18.79 18.46 18.56 236,522
03/19/2019 18.79 18.8 18.5 18.52 143,523
03/18/2019 18.59 18.85 18.59 18.69 218,647
03/15/2019 18.52 18.8 18.48 18.56 667,777
03/14/2019 18.52 18.63 18.42 18.42 190,455
03/13/2019 18.39 18.7 18.39 18.54 183,727
03/12/2019 18.4 18.42 18.23 18.34 155,134
03/11/2019 18.17 18.38 18.07 18.36 148,550
03/08/2019 18.06 18.19 17.78 18.11 138,584
03/07/2019 18.48 18.6 18.13 18.15 256,453
03/06/2019 18.69 18.71 18.36 18.52 261,042
03/05/2019 18.6 18.84 18.54 18.69 271,302
03/04/2019 18.39 18.58 18.3 18.53 222,655
03/01/2019 18.21 18.41 17.92 18.4 224,261
02/28/2019 18.09 18.33 18.03 18.09 129,842
02/27/2019 18.06 18.17 17.95 18.1 159,381
02/26/2019 18.1 18.17 18.03 18.08 186,483
02/25/2019 18.27 18.31 18.04 18.12 195,674
02/22/2019 18.19 18.2 18.07 18.19 202,979
02/21/2019 18.07 18.22 18.04 18.12 148,755
02/20/2019 18.23 18.34 18.07 18.11 241,314
02/19/2019 18.29 18.37 18.08 18.26 256,111
02/15/2019 18.49 18.55 18.315 18.36 283,400
02/14/2019 18.41 18.56 18.34 18.39 318,642
02/13/2019 18.48 18.66 18.45 18.49 215,604
02/12/2019 18.67 18.79 18.41 18.47 223,203
02/11/2019 18.46 18.77 18.34 18.65 211,261
02/08/2019 18.36 18.78 18.28 18.4 785,061
02/07/2019 18.48 18.8 18.38 18.43 331,620
02/06/2019 18.6 18.82 18.25 18.7 349,173
02/05/2019 18.39 18.68 18.12 18.61 347,920
02/04/2019 18.62 18.72 18.03 18.36 499,793
02/01/2019 18.96 19.17 18.53 18.91 985,679
01/31/2019 18.45 18.73 18.37 18.65 402,361
01/30/2019 17.67 18.46 17.51 18.45 508,852
01/29/2019 18.51 18.52 16.1401 17.42 468,238
01/28/2019 18.73 18.74 18.05 18.11 394,655
01/25/2019 18.94 19.18 18.6 18.97 324,677
01/24/2019 18.97 19.26 18.93 18.95 656,882
01/23/2019 19.05 19.22 18.73 18.96 228,776
01/22/2019 18.98 19.5709 18.93 19 255,020
01/18/2019 19 19.145 18.95 19.06 387,130
01/17/2019 18.92 19.17 18.92 19 317,550
01/16/2019 18.84 19.12 18.84 19 208,170
01/15/2019 18.96 19.07 18.67 18.84 298,566
01/14/2019 18.98 19.12 18.88 18.91 194,974
01/11/2019 18.9 19.13 18.54 19.05 201,841
01/10/2019 18.82 19.08 18.61 18.99 235,591
01/09/2019 18.66 19.06 18.54 18.92 234,725
01/08/2019 18.11 18.61 18.11 18.57 322,752
01/07/2019 17.56 18.03 17.49 17.91 383,818
01/04/2019 17.13 17.71 17.11 17.55 294,620
01/03/2019 17.07 17.22 16.525 16.93 296,641
01/02/2019 16.69 17.3 16.54 17.13 334,790
12/31/2018 16.88 16.95 16.52 16.95 267,872
12/28/2018 16.5 16.99 16.49 16.76 283,888
12/27/2018 15.98 16.45 15.927 16.44 244,388
12/26/2018 15.68 16.25 15.5 16.23 277,729
12/24/2018 15.19 15.9 15.15 15.66 266,527
*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?

Smart Portfolio