| REGIS CORPORATION Add to My Watchlist | (NYSE: RGS) |
| REGIS | 15.56 | +0.07 (+0.45%) | 414,150 |
| Historical Data for RGS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.64 | 15.77 | 15.41 | 414,150 | 15.56 | +0.07 +0.45% |
| 02/08/10 | 15.84 | 15.86 | 15.47 | 284,712 | 15.49 | -0.35 -2.21% |
| 02/05/10 | 15.92 | 15.96 | 15.57 | 361,841 | 15.84 | -0.07 -0.44% |
| 02/04/10 | 16.39 | 16.52 | 15.91 | 556,879 | 15.91 | -0.66 -3.98% |
| 02/03/10 | 16.17 | 16.57 | 16.01 | 658,736 | 16.57 | +0.34 +2.09% |
| 02/02/10 | 16.06 | 16.23 | 15.96 | 459,921 | 16.23 | +0.26 +1.63% |
| 02/01/10 | 15.95 | 16.11 | 15.77 | 523,313 | 15.97 | +0.04 +0.25% |
| 01/29/10 | 15.91 | 15.99 | 15.70 | 552,311 | 15.93 | +0.08 +0.50% |
| 01/28/10 | 16.25 | 16.25 | 15.71 | 748,439 | 15.85 | -0.43 -2.64% |
| 01/27/10 | 15.64 | 16.41 | 15.24 | 1,925,149 | 16.28 | +1.29 +8.61% |
| 01/26/10 | 15.38 | 15.45 | 14.98 | 713,601 | 14.99 | -0.39 -2.54% |
| 01/25/10 | 15.88 | 15.88 | 15.32 | 738,428 | 15.38 | -0.33 -2.10% |
| 01/22/10 | 15.80 | 16.06 | 15.64 | 1,200,112 | 15.71 | -0.13 -0.82% |
| 01/21/10 | 15.93 | 16.03 | 15.55 | 964,781 | 15.84 | 0.00 0.00% |
| 01/20/10 | 15.75 | 15.92 | 15.58 | 1,013,507 | 15.84 | -0.10 -0.63% |
| 01/19/10 | 15.73 | 16.01 | 15.67 | 406,461 | 15.94 | +0.28 +1.79% |
| 01/18/10 | 15.66 | 15.66 | 15.66 | 0 | 15.66 | 0.00 0.00% |
| 01/15/10 | 15.81 | 16.04 | 15.63 | 617,674 | 15.66 | -0.21 -1.32% |
| 01/14/10 | 15.84 | 16.04 | 15.73 | 447,096 | 15.87 | -0.10 -0.63% |
| 01/13/10 | 15.96 | 16.11 | 15.63 | 513,140 | 15.97 | -0.05 -0.31% |
| 01/12/10 | 15.54 | 16.07 | 15.40 | 839,674 | 16.02 | -0.19 -1.17% |
| 01/11/10 | 16.44 | 16.44 | 16.06 | 213,484 | 16.21 | -0.11 -0.67% |
| 01/08/10 | 16.24 | 16.36 | 16.08 | 445,227 | 16.32 | -0.03 -0.18% |
| 01/07/10 | 16.34 | 16.42 | 16.00 | 769,949 | 16.35 | +0.06 +0.37% |
| 01/06/10 | 15.86 | 16.37 | 15.67 | 899,840 | 16.29 | +0.46 +2.91% |
| 01/05/10 | 15.85 | 15.92 | 15.61 | 676,844 | 15.83 | -0.09 -0.57% |
| 01/04/10 | 15.68 | 16.09 | 15.61 | 394,912 | 15.92 | +0.35 +2.25% |
| 01/01/10 | 15.57 | 15.57 | 15.57 | 0 | 15.57 | 0.00 0.00% |
| 12/31/09 | 15.76 | 15.85 | 15.56 | 233,008 | 15.57 | -0.19 -1.21% |
| 12/30/09 | 15.60 | 15.82 | 15.60 | 175,838 | 15.76 | +0.05 +0.32% |
| 12/29/09 | 15.82 | 15.88 | 15.60 | 201,381 | 15.71 | -0.12 -0.76% |
| 12/28/09 | 15.88 | 15.93 | 15.55 | 174,887 | 15.83 | +0.01 +0.06% |
| 12/25/09 | 16.02 | 16.11 | 15.74 | 123,945 | 15.82 | 0.00 0.00% |
| 12/24/09 | 16.02 | 16.11 | 15.74 | 123,945 | 15.82 | -0.22 -1.37% |
| 12/23/09 | 15.65 | 16.16 | 15.65 | 320,003 | 16.04 | +0.42 +2.69% |
| 12/22/09 | 15.88 | 15.88 | 15.46 | 273,773 | 15.62 | -0.17 -1.08% |
| 12/21/09 | 15.60 | 15.91 | 15.50 | 237,009 | 15.79 | +0.31 +2.00% |
| 12/18/09 | 15.73 | 15.73 | 15.29 | 2,003,582 | 15.48 | -0.15 -0.96% |
| 12/17/09 | 15.84 | 16.05 | 15.50 | 485,280 | 15.63 | -0.34 -2.13% |
| 12/16/09 | 15.84 | 16.11 | 15.73 | 419,483 | 15.97 | +0.21 +1.33% |
| 12/15/09 | 15.58 | 15.89 | 15.39 | 551,561 | 15.76 | +0.06 +0.38% |
| 12/14/09 | 15.37 | 15.72 | 15.36 | 276,088 | 15.70 | +0.30 +1.95% |
| 12/11/09 | 15.19 | 15.58 | 14.91 | 839,900 | 15.40 | +0.27 +1.78% |
| 12/10/09 | 15.55 | 15.71 | 15.09 | 791,791 | 15.13 | -0.35 -2.26% |
| 12/09/09 | 15.53 | 15.55 | 15.22 | 380,897 | 15.48 | -0.08 -0.51% |
| 12/08/09 | 15.78 | 15.86 | 15.42 | 572,059 | 15.56 | -0.45 -2.81% |
| 12/07/09 | 15.97 | 16.13 | 15.86 | 238,750 | 16.01 | +0.05 +0.31% |
| 12/04/09 | 15.84 | 16.28 | 15.71 | 302,598 | 15.96 | +0.37 +2.37% |
| 12/03/09 | 15.93 | 16.02 | 15.57 | 431,300 | 15.59 | -0.26 -1.64% |
| 12/02/09 | 15.77 | 16.19 | 15.77 | 266,983 | 15.85 | +0.02 +0.13% |
| \/ Download Data To Spreadsheet | ||||||
