Regis Corp (NQ: RGS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	24.02	24.10	22.90	23.48	18,295	-0.88(-3.61%)
Oct 30, 2024	23.81	24.60	23.81	24.36	8,119	+0.53(+2.22%)
Oct 29, 2024	25.01	25.08	23.65	23.83	40,686	-1.07(-4.30%)
Oct 28, 2024	24.19	25.01	23.77	24.90	39,135	+1.11(+4.67%)
Oct 25, 2024	24.11	24.50	23.18	23.79	10,767	-0.33(-1.37%)
Oct 24, 2024	24.13	25.03	23.05	24.12	74,753	+0.00(+0.00%)
Oct 23, 2024	25.90	25.90	23.94	24.12	57,736	-1.83(-7.05%)
Oct 22, 2024	25.83	26.55	25.40	25.95	41,056	+0.41(+1.61%)
Oct 21, 2024	26.40	26.49	24.50	25.54	30,902	-0.86(-3.26%)
Oct 18, 2024	26.16	26.50	25.68	26.40	44,816	-0.09(-0.34%)
Oct 17, 2024	27.25	27.25	25.60	26.49	10,603	-0.51(-1.89%)
Oct 16, 2024	26.99	27.69	26.34	27.00	8,197	+0.31(+1.16%)
Oct 15, 2024	27.26	28.00	26.52	26.69	17,756	-0.25(-0.93%)
Oct 14, 2024	26.70	27.20	25.30	26.94	32,336	+0.03(+0.11%)
Oct 11, 2024	27.53	29.00	26.54	26.91	99,555	-0.40(-1.46%)
Oct 10, 2024	26.75	28.00	26.03	27.31	46,919	+0.32(+1.19%)
Oct 09, 2024	25.03	27.23	25.03	26.99	37,973	+1.97(+7.87%)
Oct 08, 2024	25.95	26.85	25.02	25.02	22,105	-1.47(-5.55%)
Oct 07, 2024	27.29	27.85	25.80	26.49	52,205	-0.80(-2.93%)
Oct 04, 2024	26.99	27.39	26.25	27.29	39,329	+1.00(+3.80%)
Oct 03, 2024	27.78	28.03	26.29	26.29	40,301	-1.56(-5.60%)
Oct 02, 2024	26.37	28.20	25.80	27.85	47,779	+1.63(+6.22%)
Oct 01, 2024	27.41	27.41	25.12	26.22	103,132	-1.29(-4.69%)
Sep 30, 2024	27.46	28.21	26.61	27.51	69,936	-0.25(-0.90%)
Sep 27, 2024	26.67	29.28	26.55	27.76	77,744	+1.45(+5.51%)
Sep 26, 2024	26.82	26.82	25.67	26.31	39,423	-0.54(-2.01%)
Sep 25, 2024	25.32	28.36	24.51	26.85	66,776	+1.53(+6.04%)
Sep 24, 2024	23.57	25.50	23.40	25.32	49,761	+1.72(+7.29%)
Sep 23, 2024	24.08	24.40	23.01	23.60	69,600	-0.50(-2.07%)
Sep 20, 2024	26.02	26.02	23.71	24.10	50,095	-1.73(-6.70%)
Sep 19, 2024	23.50	26.45	23.36	25.83	80,788	+2.53(+10.86%)
Sep 18, 2024	23.60	24.11	23.01	23.30	44,919	-0.51(-2.14%)
Sep 17, 2024	23.59	24.67	22.82	23.81	60,557	+0.50(+2.15%)
Sep 16, 2024	24.60	24.90	22.97	23.31	78,793	-1.21(-4.93%)
Sep 13, 2024	22.14	25.48	22.14	24.52	159,583	+3.02(+14.05%)
Sep 12, 2024	19.67	21.50	19.67	21.50	81,238	+2.06(+10.60%)
Sep 11, 2024	20.11	20.77	19.21	19.44	70,762	-0.67(-3.33%)
Sep 10, 2024	20.75	20.99	19.73	20.11	51,869	-0.53(-2.57%)
Sep 09, 2024	19.57	20.80	18.45	20.64	92,573	+1.24(+6.39%)
Sep 06, 2024	18.70	19.95	17.30	19.40	89,073	+0.76(+4.08%)
Sep 05, 2024	19.53	19.62	18.28	18.64	68,591	-1.01(-5.14%)
Sep 04, 2024	19.90	19.90	19.30	19.65	44,291	-0.25(-1.26%)

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.