Australia markets closed

Regis Corporation (RGS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
5.51+0.13 (+2.42%)
At close: 04:00PM EDT
5.40 -0.11 (-2.00%)
After hours: 04:38PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20245.555.555.235.515.517,744
02 May 20245.235.545.235.405.4011,500
01 May 20245.785.785.165.195.1917,300
30 Apr 20245.475.645.255.255.2536,800
29 Apr 20245.705.705.355.405.4019,700
26 Apr 20245.445.755.445.655.6512,100
25 Apr 20245.555.575.345.565.5616,000
24 Apr 20245.575.775.345.555.5521,200
23 Apr 20245.515.905.425.455.4517,500
22 Apr 20245.365.765.365.455.4527,500
19 Apr 20245.685.875.415.415.417,500
18 Apr 20245.575.775.465.505.5027,200
17 Apr 20245.995.995.705.705.7013,700
16 Apr 20245.906.175.905.915.914,800
15 Apr 20246.856.965.916.016.0135,200
12 Apr 20246.977.006.616.816.8110,300
11 Apr 20246.807.006.807.007.003,600
10 Apr 20246.786.986.696.796.796,200
09 Apr 20247.007.076.956.966.965,600
08 Apr 20246.957.286.936.936.936,700
05 Apr 20247.357.576.906.956.9513,600
04 Apr 20247.277.567.267.327.326,500
03 Apr 20247.147.907.057.417.4120,500
02 Apr 20247.617.657.157.447.448,700
01 Apr 20247.568.177.567.887.888,600
28 Mar 20246.887.506.887.507.505,400
27 Mar 20246.967.106.886.886.885,700
26 Mar 20247.207.357.107.107.104,600
25 Mar 20247.827.827.177.367.3612,600
22 Mar 20247.667.897.667.807.804,000
21 Mar 20247.818.147.687.687.6814,400
20 Mar 20247.868.047.637.907.9020,000
19 Mar 20247.467.807.467.727.7215,800
18 Mar 20247.867.867.587.647.6440,600
15 Mar 20248.308.307.677.807.8022,200
14 Mar 20248.448.787.807.807.8016,400
13 Mar 20249.029.378.438.708.7022,100
12 Mar 20249.489.858.828.828.8225,100
11 Mar 20249.029.899.029.629.626,200
08 Mar 20249.089.378.959.049.047,100
07 Mar 20248.909.398.728.778.778,800
06 Mar 20248.989.308.848.908.905,100
05 Mar 20248.838.998.478.818.816,200
04 Mar 20248.558.868.358.838.8335,700
01 Mar 20248.688.698.258.258.2512,600
29 Feb 20248.598.598.258.398.3910,000
28 Feb 20248.598.668.228.358.357,500
27 Feb 20248.718.898.008.598.5925,200
26 Feb 20249.8110.548.028.308.3088,300
23 Feb 20249.9010.368.749.489.4834,300
22 Feb 202410.3510.509.869.949.949,700
21 Feb 202410.0910.5510.0510.0510.053,800
20 Feb 202410.0910.4010.0810.2210.224,000
16 Feb 202410.5610.5610.0210.0710.075,000
15 Feb 202410.0010.489.8110.3410.3410,900
14 Feb 20249.7410.329.5810.1010.1015,500
13 Feb 202410.1010.139.389.749.7439,500
12 Feb 202412.3612.3610.3110.4110.4149,800
09 Feb 202412.1913.0011.7611.8611.8638,300
08 Feb 202412.3712.7712.1212.3512.3525,400
07 Feb 202412.6612.9012.3012.5212.527,500
06 Feb 202412.5012.8812.3512.8812.887,100
05 Feb 202412.5712.8912.1012.8912.8917,200
02 Feb 202412.6513.2912.0612.5012.5010,600
01 Feb 202411.8113.2511.5813.0013.0036,600
31 Jan 202413.6113.8011.4011.5111.5185,600
30 Jan 202414.5715.2513.7813.8013.8036,800
29 Jan 202413.5114.3313.3514.1414.1421,800
26 Jan 202413.0014.3213.0013.7513.7536,100
25 Jan 202412.0313.0011.7812.8812.8841,400
24 Jan 202411.3112.3410.7511.8111.8130,000
23 Jan 20249.9411.949.9411.2911.2954,000
22 Jan 20249.7210.669.4010.0010.0036,700
19 Jan 20249.4110.109.119.349.3425,000
18 Jan 20249.079.629.079.409.4020,800
17 Jan 20249.059.378.689.259.2526,700
16 Jan 20249.119.798.469.179.1750,600
12 Jan 20249.9510.729.079.089.0831,000
11 Jan 202410.5510.9810.0510.3710.3717,700
10 Jan 202410.6211.1410.5210.7910.7919,200
09 Jan 20249.6810.989.5510.9410.9428,900
08 Jan 20248.5410.348.429.989.9842,300
05 Jan 20247.718.627.558.598.5935,300
04 Jan 20247.807.807.447.707.7027,300
03 Jan 20248.768.867.457.607.6089,100
02 Jan 20249.489.548.599.019.0169,500
29 Dec 202310.6711.009.229.459.4599,300
28 Dec 202310.5513.2210.2010.4410.44179,000
27 Dec 20237.9610.257.969.989.98163,500
26 Dec 20235.929.195.927.837.83342,400
22 Dec 20236.006.225.855.925.9238,300
21 Dec 20236.006.135.835.995.9948,200
20 Dec 20236.286.435.706.006.00114,100
19 Dec 20236.597.026.386.436.4351,500
18 Dec 20236.997.096.626.686.6834,500
15 Dec 20237.577.766.457.107.1068,100
14 Dec 20237.968.697.327.357.3590,700
13 Dec 20239.059.318.809.319.3129,700
12 Dec 20239.249.428.818.818.8118,200
11 Dec 20239.9010.759.349.439.4356,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...