FinancialContent is the trusted provider of stock market information to the media industry.
REGIS CORPORATION (NY: RGS)
10.81 USD  +0.10 (+0.93%)
Streaming Delayed Price  /  Updated: 10:33 AM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 10.73 11.24 10.60 10.71 787,870 -0.13(-1.20%)
Aug 31, 2015 11.25 11.44 10.70 10.84 1,669,336 -0.86(-7.35%)
Aug 28, 2015 11.35 12.59 11.35 11.70 1,683,182 -1.47(-11.16%)
Aug 27, 2015 12.98 13.25 12.93 13.17 316,369 +0.30(+2.33%)
Aug 26, 2015 12.71 12.91 12.44 12.87 278,295 +0.36(+2.88%)
Aug 25, 2015 13.02 13.02 12.32 12.51 234,913 -0.19(-1.50%)
Aug 24, 2015 12.29 13.06 12.28 12.70 336,070 -0.24(-1.85%)
Aug 21, 2015 12.75 13.21 12.49 12.94 467,001 +0.05(+0.39%)
Aug 20, 2015 13.35 13.42 12.87 12.89 328,142 -0.55(-4.09%)
Aug 19, 2015 13.90 13.91 13.43 13.44 368,494 -0.63(-4.48%)
Aug 18, 2015 14.37 14.42 14.05 14.07 263,724 -0.33(-2.29%)
Aug 17, 2015 14.26 14.49 14.14 14.40 167,926 +0.08(+0.56%)
Aug 14, 2015 14.23 14.40 14.12 14.32 199,067 +0.10(+0.70%)
Aug 13, 2015 14.43 14.51 14.19 14.22 222,388 -0.24(-1.66%)
Aug 12, 2015 14.36 14.52 14.19 14.46 167,107 -0.04(-0.28%)
Aug 11, 2015 14.61 14.72 14.42 14.50 218,690 -0.16(-1.09%)
Aug 10, 2015 14.56 14.69 14.45 14.66 203,411 +0.18(+1.24%)
Aug 07, 2015 14.57 14.69 14.43 14.48 188,866 -0.17(-1.16%)
Aug 06, 2015 14.89 14.99 14.57 14.65 216,954 -0.21(-1.41%)
Aug 05, 2015 14.73 14.95 14.73 14.86 209,825 +0.26(+1.78%)
Aug 04, 2015 14.46 14.82 14.46 14.60 243,389 +0.15(+1.04%)
Aug 03, 2015 14.62 14.67 14.39 14.45 213,470 -0.18(-1.23%)
Jul 31, 2015 14.62 14.86 14.60 14.63 221,341 +0.07(+0.48%)
Jul 30, 2015 14.63 14.68 14.42 14.56 174,284 -0.11(-0.75%)
Jul 29, 2015 14.52 14.84 14.47 14.67 270,405 +0.18(+1.24%)
Jul 28, 2015 14.35 14.52 14.17 14.49 236,355 +0.20(+1.40%)
Jul 27, 2015 14.62 14.73 14.25 14.29 164,678 -0.41(-2.79%)
Jul 24, 2015 14.63 14.85 14.59 14.70 206,022 +0.01(+0.07%)
Jul 23, 2015 15.09 15.16 14.66 14.69 145,808 -0.33(-2.20%)
Jul 22, 2015 15.00 15.12 14.92 15.02 122,505 -0.01(-0.07%)
Jul 21, 2015 15.22 15.40 15.01 15.03 163,213 -0.18(-1.18%)
Jul 20, 2015 15.24 15.35 15.10 15.21 142,641 -0.03(-0.20%)
Jul 17, 2015 15.30 15.34 15.14 15.24 160,000 -0.06(-0.39%)
Jul 16, 2015 15.23 15.44 15.21 15.30 276,273 +0.13(+0.86%)
Jul 15, 2015 15.46 15.58 15.14 15.17 219,125 -0.31(-2.00%)
Jul 14, 2015 15.47 15.57 15.36 15.48 166,358 -0.02(-0.13%)
Jul 13, 2015 15.68 15.77 15.47 15.50 216,040 -0.10(-0.64%)
Jul 10, 2015 15.57 15.64 15.45 15.60 194,731 +0.19(+1.23%)
Jul 09, 2015 16.03 16.04 15.33 15.41 374,582 -0.42(-2.65%)
Jul 08, 2015 15.72 15.90 15.65 15.83 343,589 -0.05(-0.31%)
Jul 07, 2015 15.98 16.10 15.77 15.88 192,087 -0.06(-0.38%)
Jul 06, 2015 15.83 16.02 15.69 15.94 153,027 +0.07(+0.44%)
Jul 02, 2015 15.87 15.87 15.87 0 -0.02(-0.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More