Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Regis Corp (NQ: RGS )

21.12 +1.07 (+5.34%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 11, 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 (%)
Jul 10, 2024 21.35 22.00 20.05 20.05 66,322 -1.48(-6.87%)
Jul 09, 2024 21.74 22.50 21.11 21.53 58,386 -0.43(-1.96%)
Jul 08, 2024 23.68 23.68 21.57 21.96 136,011 -1.04(-4.52%)
Jul 05, 2024 21.21 23.80 21.21 23.00 188,802 +1.70(+7.98%)
Jul 03, 2024 19.25 22.00 19.15 21.30 149,713 +2.05(+10.65%)
Jul 02, 2024 18.17 20.90 18.17 19.25 232,575 +0.25(+1.32%)
Jul 01, 2024 22.93 22.93 18.00 19.00 359,522 -4.00(-17.39%)
Jun 28, 2024 24.00 24.00 21.93 23.00 287,952 -1.00(-4.17%)
Jun 27, 2024 19.50 25.78 19.01 24.00 871,221 +4.14(+20.85%)
Jun 26, 2024 17.06 21.40 17.06 19.86 1,654,275 -0.66(-3.22%)
Jun 25, 2024 14.19 24.27 12.82 20.52 44,727,416 +15.45(+304.73%)
Jun 24, 2024 4.950 5.225 4.760 5.070 45,068 +0.11(+2.22%)
Jun 21, 2024 4.930 4.984 4.910 4.960 10,489 +0.25(+5.31%)
Jun 20, 2024 4.550 4.950 4.500 4.710 22,104 +0.04(+0.86%)
Jun 18, 2024 4.580 4.865 4.345 4.670 27,719 +0.07(+1.52%)
Jun 17, 2024 4.590 4.710 4.540 4.600 3,545 -0.10(-2.13%)
Jun 14, 2024 4.760 4.880 4.260 4.700 21,053 -0.20(-4.08%)
Jun 13, 2024 4.460 4.970 4.460 4.900 29,885 +0.35(+7.69%)
Jun 12, 2024 4.850 4.879 4.550 4.550 13,638 -0.03(-0.66%)
Jun 11, 2024 4.370 4.720 4.220 4.580 9,447 +0.19(+4.33%)
Jun 10, 2024 4.200 4.520 4.160 4.390 9,559 +0.17(+3.91%)
Jun 07, 2024 4.110 4.430 3.868 4.225 20,573 +0.07(+1.81%)
Jun 06, 2024 4.300 4.691 4.150 4.150 7,600 -0.05(-1.19%)
Jun 05, 2024 4.240 4.600 4.030 4.200 36,085 -0.02(-0.47%)
Jun 04, 2024 4.490 4.490 4.010 4.220 22,210 -0.12(-2.76%)
Jun 03, 2024 4.270 4.515 4.200 4.340 44,530 +0.06(+1.40%)
May 31, 2024 4.410 4.525 4.280 4.280 12,188 -0.13(-2.95%)
May 30, 2024 4.522 4.636 4.410 4.410 16,709 -0.05(-1.12%)
May 29, 2024 4.770 4.770 4.351 4.460 24,586 -0.09(-1.98%)
May 28, 2024 5.110 5.110 4.510 4.550 25,256 -0.39(-7.89%)
May 24, 2024 5.240 5.240 4.940 4.940 23,375 -0.16(-3.14%)
May 23, 2024 5.360 5.360 5.100 5.100 7,661 -0.09(-1.73%)
May 22, 2024 5.300 5.585 5.125 5.190 16,931 -0.12(-2.26%)
May 21, 2024 6.060 6.060 5.300 5.310 13,732 -0.52(-8.92%)
May 20, 2024 6.250 6.470 5.740 5.830 5,129 -0.42(-6.72%)
May 17, 2024 5.680 6.506 5.680 6.250 17,977 +0.00(+0.00%)
May 16, 2024 6.500 6.600 6.230 6.250 17,235 -0.23(-3.55%)
May 15, 2024 6.605 6.843 6.364 6.480 7,634 -0.07(-1.07%)
May 14, 2024 6.510 6.775 6.460 6.550 9,121 +0.04(+0.61%)
May 13, 2024 6.470 6.804 6.350 6.510 9,014 -0.09(-1.36%)
May 10, 2024 6.770 6.790 6.310 6.600 13,713 -0.18(-2.65%)
May 09, 2024 6.240 6.918 6.229 6.780 4,954 +0.58(+9.35%)
May 08, 2024 5.610 6.560 5.610 6.200 4,502 +0.39(+6.71%)
May 07, 2024 5.750 5.940 5.590 5.810 15,097 +0.26(+4.68%)
May 06, 2024 5.745 5.745 5.530 5.550 6,482 +0.04(+0.73%)
May 03, 2024 5.550 5.550 5.230 5.510 7,795 +0.11(+2.04%)
May 02, 2024 5.230 5.542 5.230 5.400 11,529 +0.21(+4.05%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.