FinancialContent is the trusted provider of stock market information to the media industry.
REGIS CORPORATION (NY: RGS)
13.89 USD  +0.68 (+5.15%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 13.22 13.94 13.22 13.89 544,639 +0.68(+5.15%)
Feb 11, 2016 13.11 13.36 13.04 13.21 194,000 -0.16(-1.20%)
Feb 10, 2016 13.32 13.55 13.23 13.37 173,251 +0.09(+0.68%)
Feb 09, 2016 13.50 13.84 13.25 13.28 121,117 -0.40(-2.92%)
Feb 08, 2016 13.56 13.76 13.35 13.68 273,720 +0.00(+0.00%)
Feb 05, 2016 13.71 13.84 13.60 13.68 298,821 -0.03(-0.22%)
Feb 04, 2016 13.54 13.78 13.43 13.71 245,397 +0.14(+1.03%)
Feb 03, 2016 14.33 14.33 13.53 13.57 288,844 -0.64(-4.50%)
Feb 02, 2016 14.53 14.61 14.14 14.21 362,089 -0.44(-3.00%)
Feb 01, 2016 14.75 14.90 14.62 14.65 522,679 -0.29(-1.94%)
Jan 29, 2016 14.83 15.03 14.41 14.94 594,549 +0.09(+0.61%)
Jan 28, 2016 16.05 16.55 14.71 14.85 518,658 +0.15(+1.02%)
Jan 27, 2016 15.46 15.50 14.55 14.70 342,810 -0.89(-5.71%)
Jan 26, 2016 14.95 15.72 14.81 15.59 524,726 +0.68(+4.56%)
Jan 25, 2016 15.04 15.26 14.79 14.91 444,028 -0.16(-1.06%)
Jan 22, 2016 14.68 15.09 14.61 15.07 300,443 +0.54(+3.72%)
Jan 21, 2016 14.37 14.65 14.12 14.53 306,294 +0.16(+1.11%)
Jan 20, 2016 14.34 14.54 13.78 14.37 314,870 -0.15(-1.03%)
Jan 19, 2016 14.41 14.63 14.22 14.52 384,138 +0.23(+1.61%)
Jan 15, 2016 14.29 14.29 14.29 0 -0.09(-0.63%)
Jan 14, 2016 14.30 14.54 14.08 14.38 343,027 +0.19(+1.34%)
Jan 13, 2016 15.05 14.12 14.19 274,650 -0.77(-5.15%)
Jan 12, 2016 15.16 15.21 14.68 14.96 382,593 -0.03(-0.20%)
Jan 11, 2016 14.65 15.32 14.55 14.99 373,947 +0.50(+3.45%)
Jan 08, 2016 14.94 15.11 14.41 14.49 666,510 -0.10(-0.69%)
Jan 07, 2016 14.17 15.11 14.12 14.59 869,931 +0.20(+1.39%)
Jan 06, 2016 14.65 14.88 14.27 14.39 458,871 -0.41(-2.77%)
Jan 05, 2016 14.20 14.94 14.17 14.80 568,864 +0.66(+4.67%)
Jan 04, 2016 13.90 14.46 13.82 14.14 526,393 -0.01(-0.07%)
Dec 31, 2015 14.15 14.15 14.15 0 -0.34(-2.35%)
Dec 30, 2015 14.96 14.99 14.24 14.49 280,294 -0.51(-3.40%)
Dec 29, 2015 15.09 15.09 14.86 15.00 376,295 +0.02(+0.13%)
Dec 28, 2015 15.36 15.36 14.94 14.98 208,469 -0.47(-3.04%)
Dec 24, 2015 15.45 15.45 15.45 0 -0.01(-0.06%)
Dec 23, 2015 15.80 15.88 15.39 15.46 304,583 -0.28(-1.78%)
Dec 22, 2015 15.62 15.84 15.38 15.74 216,888 +0.13(+0.83%)
Dec 21, 2015 15.24 15.73 15.24 15.61 490,489 +0.45(+2.97%)
Dec 18, 2015 15.00 15.20 14.97 15.16 1,452,695 +0.16(+1.07%)
Dec 17, 2015 15.10 15.13 14.73 15.00 431,799 -0.09(-0.60%)
Dec 16, 2015 14.90 15.21 14.53 15.09 368,280 +0.26(+1.75%)
Dec 15, 2015 14.88 15.00 14.45 14.83 414,468 +0.06(+0.41%)
Dec 14, 2015 15.11 15.26 14.71 14.77 344,520 -0.37(-2.44%)
Dec 11, 2015 15.16 15.35 15.01 15.14 298,864 -0.26(-1.69%)
Dec 10, 2015 15.28 15.54 15.22 15.40 193,031 +0.10(+0.65%)
Dec 09, 2015 15.25 15.62 15.19 15.30 255,834 +0.02(+0.13%)
Dec 08, 2015 15.35 15.44 15.11 15.28 242,421 -0.22(-1.42%)
Dec 07, 2015 16.24 16.24 15.33 15.50 324,086 -0.75(-4.62%)
Dec 04, 2015 15.98 16.46 15.77 16.25 267,866 +0.46(+2.91%)
Dec 03, 2015 16.04 16.10 15.66 15.79 281,208 -0.20(-1.25%)
Dec 02, 2015 16.88 16.88 15.94 15.99 330,420 -0.84(-4.99%)
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