Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:16PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Regis Corp. (RGS)At 4:01PM ET: 16.27  Up 0.15 (0.93%)  
MORE ON RGS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0915.9616.2215.8216.12418,90016.12
19-Nov-0916.2816.2815.9116.03389,10016.03
18-Nov-0916.2516.4916.1916.44322,10016.44
17-Nov-0916.2416.4316.0816.35896,10016.35
16-Nov-0916.1316.4516.1316.31319,80016.31
13-Nov-0915.9016.1915.6315.99279,80015.99
12-Nov-0916.2416.4315.7715.87329,00015.87
11-Nov-0916.5316.7516.2016.30269,20016.30
10-Nov-0916.1816.5316.1816.39552,60016.39
9-Nov-0916.2916.4315.9716.28573,00016.28
9-Nov-09 $ 0.04 Dividend
6-Nov-0916.0316.4015.9116.18427,60016.14
5-Nov-0916.3316.4516.1016.291,396,00016.25
4-Nov-0916.4816.6816.1016.22879,70016.18
3-Nov-0916.1516.3815.9816.34995,20016.30
2-Nov-0916.4116.4615.7416.31857,90016.27
30-Oct-0916.5816.7115.8616.241,022,60016.20
29-Oct-0915.6016.9115.1616.771,170,60016.73
28-Oct-0916.3416.4015.7615.90577,80015.86
27-Oct-0916.3816.7716.2616.33381,30016.29
26-Oct-0916.5417.0815.9516.32866,20016.28
23-Oct-0916.9617.0616.5116.58443,40016.54
22-Oct-0916.7217.1116.4416.95522,30016.91
21-Oct-0916.8317.5416.7316.74958,60016.70
20-Oct-0917.0017.0916.5616.89738,50016.85
19-Oct-0916.5316.9216.2816.88548,40016.84
16-Oct-0916.4316.6216.0216.48400,70016.44
15-Oct-0916.3916.5816.2516.55459,80016.51
14-Oct-0916.5916.5916.3116.44301,00016.40
13-Oct-0916.3716.4716.2416.36388,70016.32
12-Oct-0915.8516.6015.8216.37649,70016.33
9-Oct-0915.8616.0415.6215.82439,70015.78
8-Oct-0916.0216.3615.8115.90717,50015.86
7-Oct-0915.9916.1515.7215.98468,40015.94
6-Oct-0915.4916.0715.2616.00978,40015.96
5-Oct-0915.1115.4714.9415.33361,00015.29
2-Oct-0915.2015.2114.8915.09430,60015.05
1-Oct-0915.4415.4815.1415.21538,90015.17
30-Sep-0916.2016.2015.3515.50798,40015.46
29-Sep-0915.9216.2815.8316.15332,10016.11
28-Sep-0915.6015.9715.4915.95431,40015.91
25-Sep-0915.4615.9715.3515.571,385,40015.53
24-Sep-0915.7415.7815.3015.54647,10015.50
23-Sep-0915.6715.9515.4415.65601,60015.61
22-Sep-0916.0916.0915.6215.68519,60015.64
21-Sep-0915.7916.0715.7015.94369,20015.90
18-Sep-0916.4116.4715.9616.021,305,80015.98
17-Sep-0916.6116.6116.1116.32475,40016.28
16-Sep-0916.6816.8016.5316.60309,40016.56
15-Sep-0916.2616.7616.1916.65572,80016.61
14-Sep-0915.7616.2915.7516.29403,10016.25
11-Sep-0915.9715.9715.5715.92541,00015.88
10-Sep-0915.9116.0915.6615.98332,70015.94
9-Sep-0915.8716.0715.5015.97605,50015.93
8-Sep-0915.8616.0115.6415.89429,70015.85
4-Sep-0915.6515.8515.2815.72391,80015.68
3-Sep-0915.6415.7015.3015.68364,70015.64
2-Sep-0915.7215.9515.5415.58758,10015.54
1-Sep-0915.9816.3915.4915.82698,60015.78
31-Aug-0916.3616.4615.9216.18532,40016.14
28-Aug-0916.8916.9816.2716.51397,50016.47
28-Aug-09 $ 0.04 Dividend
27-Aug-0916.7816.9416.2316.731,563,60016.65
26-Aug-0916.5116.8916.3616.861,469,00016.78
25-Aug-0916.7217.0616.5116.53621,50016.45
24-Aug-0916.9017.1616.3316.581,001,80016.50
21-Aug-0918.1318.1315.9516.831,503,70016.75
20-Aug-0915.3616.8815.0016.663,372,00016.58
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions