Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regis Corp (NY: RGS )

9.980 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 08, 2024 9.980 0 +1.39(+16.18%)
Jan 05, 2024 7.710 8.620 7.550 8.590 35,321 +0.89(+11.56%)
Jan 04, 2024 7.800 7.800 7.440 7.700 27,275 +0.10(+1.32%)
Jan 03, 2024 8.760 8.860 7.450 7.600 89,077 -1.41(-15.65%)
Jan 02, 2024 9.480 9.540 8.590 9.010 69,549 -0.44(-4.66%)
Dec 29, 2023 10.67 11.00 9.216 9.450 99,292 -0.99(-9.48%)
Dec 28, 2023 10.55 13.21 10.20 10.44 178,970 +0.46(+4.61%)
Dec 27, 2023 7.960 10.25 7.960 9.980 163,549 +2.15(+27.46%)
Dec 26, 2023 5.920 9.190 5.920 7.830 342,436 +1.91(+32.26%)
Dec 22, 2023 6.000 6.223 5.851 5.920 38,286 -0.07(-1.17%)
Dec 21, 2023 6.000 6.130 5.830 5.990 48,188 -0.01(-0.17%)
Dec 20, 2023 6.280 6.430 5.700 6.000 114,135 -0.43(-6.69%)
Dec 19, 2023 6.590 7.020 6.380 6.430 51,467 -0.25(-3.74%)
Dec 18, 2023 6.990 7.090 6.620 6.680 34,475 -0.42(-5.92%)
Dec 15, 2023 7.570 7.758 6.450 7.100 68,137 -0.25(-3.40%)
Dec 14, 2023 7.960 8.690 7.320 7.350 90,699 -1.96(-21.05%)
Dec 13, 2023 9.050 9.310 8.800 9.310 28,578 +0.50(+5.68%)
Dec 12, 2023 9.240 9.420 8.810 8.810 18,169 -0.62(-6.57%)
Dec 11, 2023 9.900 10.75 9.340 9.430 56,324 -0.37(-3.78%)
Dec 08, 2023 8.940 9.910 8.784 9.800 54,213 +1.10(+12.64%)
Dec 07, 2023 7.020 10.80 6.694 8.700 296,691 +1.70(+24.29%)
Dec 06, 2023 6.620 7.080 6.620 7.000 21,741 +0.28(+4.17%)
Dec 05, 2023 6.680 6.730 6.520 6.720 14,534 -0.10(-1.47%)
Dec 04, 2023 7.020 7.360 6.142 6.820 48,166 -0.20(-2.85%)
Dec 01, 2023 6.770 7.150 6.750 7.020 37,128 +0.15(+2.18%)
Nov 30, 2023 7.970 7.970 6.750 6.870 38,161 -0.63(-8.40%)
Nov 29, 2023 6.050 8.562 6.050 7.500 97,087 +7.17(+2172.73%)
Nov 28, 2023 0.3500 0.3700 0.3300 0.3300 645,041 -0.02(-5.71%)
Nov 27, 2023 0.3688 0.3800 0.3500 0.3500 327,568 -0.01(-2.78%)
Nov 24, 2023 0.3400 0.3800 0.3400 0.3600 233,715 +0.02(+5.85%)
Nov 22, 2023 0.3509 0.3600 0.3133 0.3401 836,699 -0.01(-3.08%)
Nov 21, 2023 0.3652 0.3781 0.3505 0.3509 375,276 -0.03(-6.70%)
Nov 20, 2023 0.3800 0.3992 0.3710 0.3761 671,843 -0.04(-10.20%)
Nov 17, 2023 0.4500 0.4590 0.3840 0.4188 409,541 -0.03(-7.00%)
Nov 16, 2023 0.4862 0.4931 0.4503 0.4503 154,256 -0.03(-6.17%)
Nov 15, 2023 0.4800 0.5060 0.4611 0.4799 183,058 -0.00(-0.02%)
Nov 14, 2023 0.4400 0.5300 0.4400 0.4800 697,613 +0.03(+6.67%)
Nov 13, 2023 0.3910 0.4500 0.3750 0.4500 736,700 +0.05(+11.88%)
Nov 10, 2023 0.4300 0.4399 0.3650 0.4022 914,551 +0.00(+0.55%)
Nov 09, 2023 0.4800 0.5040 0.4000 0.4000 475,706 -0.07(-15.77%)
Nov 08, 2023 0.5200 0.5290 0.4749 0.4749 362,784 -0.02(-3.32%)
Nov 07, 2023 0.5600 0.5600 0.4900 0.4912 338,659 -0.04(-7.32%)
Nov 06, 2023 0.5772 0.6100 0.5100 0.5300 389,204 -0.07(-10.94%)
Nov 03, 2023 0.5300 0.5999 0.5116 0.5951 142,990 +0.06(+11.90%)
Nov 02, 2023 0.5600 0.5600 0.5070 0.5318 224,860 +0.02(+4.27%)
Nov 01, 2023 0.6598 0.6600 0.5000 0.5100 380,773 -0.07(-12.67%)
Oct 31, 2023 0.5700 0.6000 0.5700 0.5840 191,013 +0.03(+5.51%)
Oct 30, 2023 0.5800 0.6181 0.5535 0.5535 89,375 -0.02(-3.23%)
Oct 27, 2023 0.6000 0.6150 0.5700 0.5720 101,911 -0.01(-1.41%)
Oct 26, 2023 0.5500 0.5948 0.5500 0.5802 124,835 +0.04(+7.98%)
Oct 25, 2023 0.5500 0.5890 0.5228 0.5373 121,477 +0.01(+1.49%)
Oct 24, 2023 0.5108 0.5578 0.5000 0.5294 208,034 +0.00(+0.74%)
Oct 23, 2023 0.5500 0.6100 0.5176 0.5255 135,352 -0.01(-1.59%)
Oct 20, 2023 0.5494 0.5740 0.5200 0.5340 96,806 +0.00(+0.49%)
Oct 19, 2023 0.6000 0.6047 0.5000 0.5314 413,297 -0.07(-11.58%)
Oct 18, 2023 0.6900 0.6900 0.6010 0.6010 65,563 -0.04(-6.56%)
Oct 17, 2023 0.6002 0.6795 0.6000 0.6432 153,624 +0.04(+6.67%)
Oct 16, 2023 0.6360 0.6360 0.6000 0.6030 99,444 -0.01(-1.13%)
Oct 13, 2023 0.5700 0.6099 0.5700 0.6099 82,822 +0.02(+3.44%)
Oct 12, 2023 0.5701 0.5896 0.5262 0.5896 332,266 +0.03(+5.95%)
Oct 11, 2023 0.6057 0.6490 0.5440 0.5565 291,701 -0.04(-7.25%)
Oct 10, 2023 0.6500 0.6700 0.6000 0.6000 153,425 -0.04(-6.25%)
Oct 09, 2023 0.7000 0.7036 0.6025 0.6400 262,780 -0.03(-4.48%)
Oct 06, 2023 0.7000 0.7088 0.6650 0.6700 95,915 -0.01(-1.80%)
Oct 05, 2023 0.7000 0.7182 0.6823 0.6823 74,524 -0.01(-1.09%)
Oct 04, 2023 0.7309 0.7309 0.6700 0.6898 96,862 +0.01(+1.00%)
Oct 03, 2023 0.6800 0.7000 0.6675 0.6830 51,336 +0.01(+1.79%)
Oct 02, 2023 0.7161 0.7170 0.6650 0.6710 124,951 -0.03(-4.55%)
Sep 29, 2023 0.7200 0.7380 0.6955 0.7030 112,580 +0.00(+0.59%)
Sep 28, 2023 0.7300 0.7380 0.6989 0.6989 132,298 -0.01(-1.56%)
Sep 27, 2023 0.7150 0.7383 0.6950 0.7100 132,761 +0.00(+0.42%)
Sep 26, 2023 0.7600 0.7740 0.7022 0.7070 209,401 -0.05(-6.44%)
Sep 25, 2023 0.7950 0.7788 0.7557 0.7557 94,422 -0.01(-1.25%)
Sep 22, 2023 0.8000 0.8000 0.7551 0.7653 132,858 -0.04(-5.39%)
Sep 21, 2023 0.8040 0.8578 0.7700 0.8089 349,667 -0.05(-5.93%)
Sep 20, 2023 0.9000 0.9200 0.8200 0.8599 211,495 +0.04(+4.87%)
Sep 19, 2023 0.8901 0.8999 0.8100 0.8200 262,852 -0.03(-3.81%)
Sep 18, 2023 0.8700 0.9090 0.8525 0.8525 83,609 -0.02(-2.60%)
Sep 15, 2023 0.8908 0.9200 0.8526 0.8753 112,827 -0.00(-0.53%)
Sep 14, 2023 0.9000 0.9178 0.8790 0.8800 192,499 +0.01(+0.92%)
Sep 13, 2023 0.9000 0.9280 0.8600 0.8720 231,413 -0.05(-5.20%)
Sep 12, 2023 0.9400 0.9990 0.9198 0.9198 174,140 -0.02(-2.15%)
Sep 11, 2023 1.000 1.010 0.9400 0.9400 140,874 -0.05(-5.07%)
Sep 08, 2023 1.010 1.020 0.9700 0.9902 67,200 +0.02(+1.77%)
Sep 07, 2023 0.9600 1.020 0.9600 0.9730 74,782 -0.03(-2.70%)
Sep 06, 2023 1.040 1.080 0.9849 1.000 122,415 -0.03(-2.91%)
Sep 05, 2023 1.040 1.076 1.020 1.030 79,336 -0.03(-2.83%)
Sep 01, 2023 1.040 1.100 1.040 1.060 72,110 -0.02(-1.85%)
Aug 31, 2023 1.090 1.120 1.070 1.080 153,239 -0.02(-1.82%)
Aug 30, 2023 1.110 1.130 1.080 1.100 37,800 +0.02(+1.85%)
Aug 29, 2023 1.020 1.110 1.020 1.080 101,061 +0.06(+5.88%)
Aug 28, 2023 1.080 1.100 1.010 1.020 59,859 -0.06(-5.56%)
Aug 25, 2023 1.050 1.110 1.050 1.080 291,962 -0.03(-2.70%)
Aug 24, 2023 1.130 1.140 1.090 1.110 119,943 -0.05(-4.31%)
Aug 23, 2023 1.170 1.190 0.9900 1.160 536,005 -0.09(-7.20%)
Aug 22, 2023 1.210 1.250 1.180 1.250 92,099 +0.03(+2.46%)
Aug 21, 2023 1.190 1.250 1.180 1.220 41,942 +0.04(+3.39%)
Aug 18, 2023 1.180 1.238 1.170 1.180 37,089 -0.02(-1.67%)
Aug 17, 2023 1.180 1.230 1.180 1.200 87,259 -0.03(-2.44%)
Aug 16, 2023 1.180 1.242 1.180 1.230 56,067 +0.00(+0.00%)
Aug 15, 2023 1.220 1.260 1.210 1.230 33,508 -0.02(-1.60%)
Aug 14, 2023 1.250 1.267 1.190 1.250 59,814 -0.02(-1.57%)
Aug 11, 2023 1.250 1.270 1.205 1.270 58,114 +0.00(+0.00%)
Aug 10, 2023 1.230 1.270 1.190 1.270 77,210 +0.06(+4.96%)
Aug 09, 2023 1.200 1.230 1.150 1.210 114,984 +0.01(+0.83%)
Aug 08, 2023 1.250 1.250 1.200 1.200 96,365 -0.05(-4.00%)
Aug 07, 2023 1.310 1.310 1.250 1.250 30,570 -0.03(-2.34%)
Aug 04, 2023 1.270 1.300 1.250 1.280 67,040 +0.01(+0.79%)
Aug 03, 2023 1.280 1.330 1.260 1.270 56,216 -0.01(-0.78%)
Aug 02, 2023 1.370 1.370 1.280 1.280 109,537 -0.09(-6.57%)
Aug 01, 2023 1.390 1.390 1.330 1.370 88,697 +0.05(+3.79%)
Jul 31, 2023 1.260 1.380 1.260 1.320 158,309 -0.01(-0.75%)
Jul 28, 2023 1.350 1.350 1.302 1.330 54,230 +0.01(+0.76%)
Jul 27, 2023 1.400 1.400 1.300 1.320 78,641 -0.06(-4.35%)
Jul 26, 2023 1.330 1.400 1.310 1.380 114,650 +0.06(+4.55%)
Jul 25, 2023 1.280 1.348 1.280 1.320 107,611 +0.04(+3.13%)
Jul 24, 2023 1.250 1.280 1.240 1.280 258,620 +0.03(+2.40%)
Jul 21, 2023 1.250 1.270 1.240 1.250 139,680 -0.01(-0.79%)
Jul 20, 2023 1.250 1.280 1.230 1.260 95,612 -0.01(-0.79%)
Jul 19, 2023 1.270 1.280 1.210 1.270 88,440 -0.01(-0.78%)
Jul 18, 2023 1.180 1.280 1.180 1.280 203,201 +0.07(+5.79%)
Jul 17, 2023 1.130 1.220 1.130 1.210 234,846 +0.10(+9.01%)
Jul 14, 2023 1.150 1.170 1.110 1.110 77,235 -0.05(-4.31%)
Jul 13, 2023 1.150 1.180 1.120 1.160 62,923 -0.01(-0.85%)
Jul 12, 2023 1.200 1.200 1.130 1.170 79,883 -0.04(-3.31%)
Jul 11, 2023 1.210 1.210 1.150 1.210 93,619 +0.02(+1.68%)
Jul 10, 2023 1.140 1.210 1.140 1.190 122,180 +0.01(+0.85%)
Jul 07, 2023 1.130 1.190 1.130 1.180 83,665 +0.01(+0.85%)
Jul 06, 2023 1.140 1.170 1.070 1.170 129,199 +0.03(+2.63%)
Jul 05, 2023 1.130 1.140 1.101 1.140 53,685 +0.03(+2.70%)
Jul 03, 2023 1.050 1.140 1.050 1.110 122,980 +0.00(+0.00%)
Jun 30, 2023 1.180 1.180 1.090 1.110 99,053 -0.07(-5.93%)
Jun 29, 2023 1.100 1.180 1.100 1.180 184,227 +0.10(+9.26%)
Jun 28, 2023 1.050 1.100 1.050 1.080 84,047 +0.01(+0.93%)
Jun 27, 2023 1.080 1.110 1.060 1.070 150,610 -0.01(-0.93%)
Jun 26, 2023 1.010 1.080 1.000 1.080 76,856 +0.04(+3.85%)
Jun 23, 2023 1.040 1.050 1.000 1.040 114,659 -0.02(-1.89%)
Jun 22, 2023 1.060 1.080 1.020 1.060 55,932 +0.00(+0.00%)
Jun 21, 2023 1.110 1.110 1.050 1.060 204,505 -0.04(-3.64%)
Jun 20, 2023 1.090 1.120 1.080 1.100 166,880 -0.02(-1.79%)
Jun 16, 2023 1.050 1.120 1.040 1.120 268,190 +0.05(+4.67%)
Jun 15, 2023 1.060 1.100 1.030 1.070 153,030 -0.03(-2.73%)
Jun 14, 2023 1.090 1.120 1.050 1.100 196,995 +0.02(+1.85%)
Jun 13, 2023 1.040 1.150 1.040 1.080 259,103 +0.02(+1.89%)
Jun 12, 2023 1.050 1.085 1.030 1.060 96,582 -0.02(-1.85%)
Jun 09, 2023 1.100 1.100 1.060 1.080 101,424 +0.00(+0.00%)
Jun 08, 2023 1.040 1.090 1.040 1.080 69,006 +0.00(+0.00%)
Jun 07, 2023 1.110 1.120 1.060 1.080 53,293 -0.04(-3.57%)
Jun 06, 2023 1.060 1.150 1.060 1.120 203,557 +0.03(+2.75%)
Jun 05, 2023 1.120 1.130 1.050 1.090 176,068 -0.01(-0.91%)
Jun 02, 2023 1.050 1.130 1.045 1.100 272,879 +0.06(+5.77%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.