RGS: Historical Prices for REGIS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.96	16.22	15.82	16.12	418,900	16.12
19-Nov-09	16.28	16.28	15.91	16.03	389,100	16.03
18-Nov-09	16.25	16.49	16.19	16.44	322,100	16.44
17-Nov-09	16.24	16.43	16.08	16.35	896,100	16.35
16-Nov-09	16.13	16.45	16.13	16.31	319,800	16.31
13-Nov-09	15.90	16.19	15.63	15.99	279,800	15.99
12-Nov-09	16.24	16.43	15.77	15.87	329,000	15.87
11-Nov-09	16.53	16.75	16.20	16.30	269,200	16.30
10-Nov-09	16.18	16.53	16.18	16.39	552,600	16.39
9-Nov-09	16.29	16.43	15.97	16.28	573,000	16.28
9-Nov-09	$ 0.04 Dividend
6-Nov-09	16.03	16.40	15.91	16.18	427,600	16.14
5-Nov-09	16.33	16.45	16.10	16.29	1,396,000	16.25
4-Nov-09	16.48	16.68	16.10	16.22	879,700	16.18
3-Nov-09	16.15	16.38	15.98	16.34	995,200	16.30
2-Nov-09	16.41	16.46	15.74	16.31	857,900	16.27
30-Oct-09	16.58	16.71	15.86	16.24	1,022,600	16.20
29-Oct-09	15.60	16.91	15.16	16.77	1,170,600	16.73
28-Oct-09	16.34	16.40	15.76	15.90	577,800	15.86
27-Oct-09	16.38	16.77	16.26	16.33	381,300	16.29
26-Oct-09	16.54	17.08	15.95	16.32	866,200	16.28
23-Oct-09	16.96	17.06	16.51	16.58	443,400	16.54
22-Oct-09	16.72	17.11	16.44	16.95	522,300	16.91
21-Oct-09	16.83	17.54	16.73	16.74	958,600	16.70
20-Oct-09	17.00	17.09	16.56	16.89	738,500	16.85
19-Oct-09	16.53	16.92	16.28	16.88	548,400	16.84
16-Oct-09	16.43	16.62	16.02	16.48	400,700	16.44
15-Oct-09	16.39	16.58	16.25	16.55	459,800	16.51
14-Oct-09	16.59	16.59	16.31	16.44	301,000	16.40
13-Oct-09	16.37	16.47	16.24	16.36	388,700	16.32
12-Oct-09	15.85	16.60	15.82	16.37	649,700	16.33
9-Oct-09	15.86	16.04	15.62	15.82	439,700	15.78
8-Oct-09	16.02	16.36	15.81	15.90	717,500	15.86
7-Oct-09	15.99	16.15	15.72	15.98	468,400	15.94
6-Oct-09	15.49	16.07	15.26	16.00	978,400	15.96
5-Oct-09	15.11	15.47	14.94	15.33	361,000	15.29
2-Oct-09	15.20	15.21	14.89	15.09	430,600	15.05
1-Oct-09	15.44	15.48	15.14	15.21	538,900	15.17
30-Sep-09	16.20	16.20	15.35	15.50	798,400	15.46
29-Sep-09	15.92	16.28	15.83	16.15	332,100	16.11
28-Sep-09	15.60	15.97	15.49	15.95	431,400	15.91
25-Sep-09	15.46	15.97	15.35	15.57	1,385,400	15.53
24-Sep-09	15.74	15.78	15.30	15.54	647,100	15.50
23-Sep-09	15.67	15.95	15.44	15.65	601,600	15.61
22-Sep-09	16.09	16.09	15.62	15.68	519,600	15.64
21-Sep-09	15.79	16.07	15.70	15.94	369,200	15.90
18-Sep-09	16.41	16.47	15.96	16.02	1,305,800	15.98
17-Sep-09	16.61	16.61	16.11	16.32	475,400	16.28
16-Sep-09	16.68	16.80	16.53	16.60	309,400	16.56
15-Sep-09	16.26	16.76	16.19	16.65	572,800	16.61
14-Sep-09	15.76	16.29	15.75	16.29	403,100	16.25
11-Sep-09	15.97	15.97	15.57	15.92	541,000	15.88
10-Sep-09	15.91	16.09	15.66	15.98	332,700	15.94
9-Sep-09	15.87	16.07	15.50	15.97	605,500	15.93
8-Sep-09	15.86	16.01	15.64	15.89	429,700	15.85
4-Sep-09	15.65	15.85	15.28	15.72	391,800	15.68
3-Sep-09	15.64	15.70	15.30	15.68	364,700	15.64
2-Sep-09	15.72	15.95	15.54	15.58	758,100	15.54
1-Sep-09	15.98	16.39	15.49	15.82	698,600	15.78
31-Aug-09	16.36	16.46	15.92	16.18	532,400	16.14
28-Aug-09	16.89	16.98	16.27	16.51	397,500	16.47
28-Aug-09	$ 0.04 Dividend
27-Aug-09	16.78	16.94	16.23	16.73	1,563,600	16.65
26-Aug-09	16.51	16.89	16.36	16.86	1,469,000	16.78
25-Aug-09	16.72	17.06	16.51	16.53	621,500	16.45
24-Aug-09	16.90	17.16	16.33	16.58	1,001,800	16.50
21-Aug-09	18.13	18.13	15.95	16.83	1,503,700	16.75
20-Aug-09	15.36	16.88	15.00	16.66	3,372,000	16.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions