Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Regis Corp (NQ: RGS )

23.00 -1.00 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
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%)
May 01, 2024 5.780 5.780 5.160 5.190 17,294 -0.06(-1.14%)
Apr 30, 2024 5.470 5.640 5.250 5.250 36,812 -0.15(-2.78%)
Apr 29, 2024 5.700 5.700 5.350 5.400 19,712 -0.25(-4.42%)
Apr 26, 2024 5.440 5.754 5.440 5.650 12,111 +0.09(+1.62%)
Apr 25, 2024 5.550 5.568 5.340 5.560 15,993 +0.01(+0.18%)
Apr 24, 2024 5.570 5.770 5.340 5.550 21,201 +0.10(+1.83%)
Apr 23, 2024 5.510 5.900 5.420 5.450 17,525 +0.00(+0.00%)
Apr 22, 2024 5.360 5.755 5.360 5.450 27,511 +0.04(+0.68%)
Apr 19, 2024 5.680 5.874 5.413 5.413 7,515 -0.09(-1.58%)
Apr 18, 2024 5.570 5.770 5.460 5.500 27,289 -0.20(-3.51%)
Apr 17, 2024 5.990 5.990 5.700 5.700 11,183 -0.21(-3.55%)
Apr 16, 2024 5.900 6.165 5.900 5.910 4,792 -0.10(-1.66%)
Apr 15, 2024 6.850 6.960 5.910 6.010 35,177 -0.80(-11.75%)
Apr 12, 2024 6.970 7.000 6.610 6.810 10,313 -0.19(-2.71%)
Apr 11, 2024 6.800 7.000 6.800 7.000 3,554 +0.21(+3.09%)
Apr 10, 2024 6.780 6.980 6.685 6.790 6,236 -0.17(-2.44%)
Apr 09, 2024 7.000 7.070 6.950 6.960 5,552 +0.03(+0.43%)
Apr 08, 2024 6.950 7.275 6.930 6.930 6,683 -0.02(-0.29%)
Apr 05, 2024 7.350 7.570 6.900 6.950 13,632 -0.37(-5.05%)
Apr 04, 2024 7.270 7.560 7.260 7.320 6,545 -0.09(-1.21%)
Apr 03, 2024 7.140 7.900 7.050 7.410 20,487 -0.03(-0.40%)
Apr 02, 2024 7.610 7.650 7.150 7.440 8,727 -0.44(-5.58%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.