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 (%)
Apr 30, 2003 26.11 26.91 25.97 26.90 343,177 +0.79(+3.02%)
Apr 29, 2003 25.68 26.51 25.40 26.11 415,436 +0.67(+2.65%)
Apr 28, 2003 24.89 25.46 24.89 25.43 141,568 +0.59(+2.37%)
Apr 25, 2003 25.25 25.25 24.79 24.84 78,052 -0.44(-1.73%)
Apr 24, 2003 25.63 25.83 25.28 25.28 145,676 -0.30(-1.19%)
Apr 23, 2003 25.73 25.92 25.46 25.59 272,393 +0.05(+0.19%)
Apr 22, 2003 25.35 25.63 24.73 25.54 334,855 +0.14(+0.56%)
Apr 21, 2003 25.16 25.46 24.97 25.40 102,279 +0.20(+0.79%)
Apr 17, 2003 24.49 25.20 24.40 25.20 90,902 +0.81(+3.31%)
Apr 16, 2003 25.21 25.35 24.39 24.39 117,552 -0.67(-2.69%)
Apr 15, 2003 25.33 25.54 24.97 25.06 146,940 -0.27(-1.05%)
Apr 14, 2003 24.26 25.42 24.23 25.33 221,095 +1.12(+4.63%)
Apr 11, 2003 24.49 24.80 24.16 24.21 110,495 -0.28(-1.16%)
Apr 10, 2003 24.02 24.68 24.02 24.49 128,507 +0.52(+2.18%)
Apr 09, 2003 24.21 24.26 23.74 23.97 258,172 -0.24(-0.98%)
Apr 08, 2003 24.56 24.92 23.91 24.21 332,749 -0.54(-2.19%)
Apr 07, 2003 24.87 25.33 24.73 24.75 97,539 +0.42(+1.72%)
Apr 04, 2003 24.49 24.65 24.27 24.33 115,024 -0.23(-0.93%)
Apr 03, 2003 24.54 25.20 24.45 24.56 211,615 +0.26(+1.05%)
Apr 02, 2003 24.92 24.94 24.24 24.30 165,057 +0.00(+0.00%)
Apr 01, 2003 23.73 24.33 23.64 24.30 208,771 +0.66(+2.77%)
Mar 31, 2003 24.07 24.08 23.62 23.65 242,267 -0.43(-1.77%)
Mar 28, 2003 23.78 24.16 23.56 24.08 147,361 +0.39(+1.64%)
Mar 27, 2003 37.22 23.73 23.45 23.69 91,956 -13.53(-36.35%)
Mar 25, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 24, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 21, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 20, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 19, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 18, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 17, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 14, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 13, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 12, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 11, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 07, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 06, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 05, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 04, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Mar 03, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 28, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 27, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 26, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 25, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 24, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 21, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 20, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 19, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 18, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 14, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 13, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 12, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 11, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 10, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 07, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 06, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Feb 05, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 30, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 23, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 22, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 21, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 17, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 16, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 15, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 14, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 13, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 10, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 09, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 08, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 07, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jan 02, 2003 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 31, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 27, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 26, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 24, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 23, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 20, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 19, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 18, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 17, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 16, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 13, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 12, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 11, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 10, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 09, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 06, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 05, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 04, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 03, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Dec 02, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 27, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 26, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 25, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 22, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 21, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 20, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 19, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 18, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 15, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 14, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 13, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 12, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 11, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 08, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 07, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 06, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 05, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 04, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Nov 01, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 31, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 30, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 29, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 28, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 25, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 24, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 23, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 22, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 21, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 18, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 17, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 16, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 15, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 14, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 11, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 10, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 09, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 08, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 07, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 04, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 03, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 02, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Oct 01, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 30, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 27, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 26, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 25, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 24, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 23, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 20, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 19, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 18, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 17, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 16, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 13, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 12, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 11, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 10, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 09, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 06, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 05, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 04, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Sep 03, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 30, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 29, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 28, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 27, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 26, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 23, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 22, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 21, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 20, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 16, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 15, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 14, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 13, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 12, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 07, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 06, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 05, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 02, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Aug 01, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 31, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 30, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 29, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 26, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 25, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 24, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 23, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 22, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 19, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 17, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 12, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 11, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 10, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 09, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 08, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 05, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 04, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 03, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 02, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jul 01, 2002 37.22 37.22 37.22 37.22 0 +0.00(+0.00%)
Jun 28, 2002 37.36 37.44 37.12 37.22 1,274,222 -0.26(-0.68%)
Jun 27, 2002 37.45 37.56 37.08 37.47 94,800 +0.01(+0.03%)
Jun 26, 2002 37.41 37.63 37.12 37.46 101,015 -0.01(-0.03%)
Jun 25, 2002 37.49 37.74 37.46 37.47 167,269 -0.36(-0.95%)
Jun 21, 2002 37.40 37.83 37.40 37.83 179,067 +0.34(+0.91%)
Jun 20, 2002 37.35 37.59 37.35 37.49 133,352 -0.01(-0.03%)
Jun 19, 2002 37.50 37.64 37.26 37.50 163,056 -0.12(-0.33%)
Jun 18, 2002 37.52 37.73 37.50 37.62 129,244 -0.02(-0.05%)
Jun 17, 2002 37.45 37.64 37.45 37.64 93,747 +0.13(+0.35%)
Jun 14, 2002 37.45 37.64 37.31 37.51 280,819 +0.10(+0.28%)
Jun 12, 2002 37.28 37.55 37.28 37.40 163,688 +0.00(+0.00%)
Jun 11, 2002 37.32 37.45 37.17 37.40 206,454 +0.08(+0.20%)
Jun 10, 2002 37.31 37.44 37.22 37.33 160,844 -0.12(-0.33%)
Jun 07, 2002 37.50 37.59 37.23 37.45 107,335 -0.14(-0.38%)
Jun 06, 2002 37.86 37.97 37.42 37.59 118,079 -0.24(-0.63%)
Jun 05, 2002 37.91 37.97 37.79 37.83 208,034 -0.18(-0.47%)
May 31, 2002 37.78 38.06 37.70 38.01 373,934 +0.06(+0.15%)
May 28, 2002 37.76 37.96 37.69 37.96 148,204 +0.09(+0.25%)
May 27, 2002 37.83 37.97 37.74 37.86 87,532 +0.00(+0.00%)
May 24, 2002 37.83 37.97 37.74 37.86 85,741 -0.17(-0.45%)
May 23, 2002 37.71 38.03 37.70 38.03 106,913 +0.26(+0.68%)
May 22, 2002 37.74 37.96 37.71 37.78 119,237 -0.15(-0.40%)
May 21, 2002 37.50 37.93 37.50 37.93 128,612 +0.30(+0.81%)
May 20, 2002 37.59 37.90 37.55 37.62 84,793 -0.07(-0.18%)
May 17, 2002 37.81 37.81 37.50 37.69 64,358 -0.03(-0.08%)
May 16, 2002 37.74 37.82 37.69 37.72 103,648 -0.07(-0.18%)
May 15, 2002 37.64 37.81 37.64 37.78 52,666 +0.00(+0.00%)
May 14, 2002 37.45 37.78 37.45 37.78 54,773 +0.18(+0.48%)
May 13, 2002 37.59 37.65 37.56 37.60 73,312 +0.01(+0.03%)
May 10, 2002 37.74 37.74 37.57 37.59 61,093 -0.17(-0.45%)
May 09, 2002 37.97 38.26 37.77 37.77 126,821 -0.21(-0.55%)
May 08, 2002 37.78 37.97 37.78 37.97 96,380 +0.19(+0.50%)
May 07, 2002 37.59 37.93 37.59 37.78 99,751 +0.00(+0.00%)
May 06, 2002 37.73 37.78 37.59 37.78 46,768 +0.06(+0.15%)
May 03, 2002 37.68 37.73 37.55 37.73 70,046 +0.05(+0.13%)
May 02, 2002 37.59 37.74 37.56 37.68 83,213 -0.06(-0.15%)
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.