Regis Corporation (RGS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 6.24 | 6.92 | 6.23 | 6.78 | 6.78 | 4,939 |
| 08 may 2024 | 5.61 | 6.56 | 5.61 | 6.20 | 6.20 | 4,500 |
| 07 may 2024 | 5.75 | 5.94 | 5.59 | 5.81 | 5.81 | 15,100 |
| 06 may 2024 | 5.75 | 5.75 | 5.53 | 5.55 | 5.55 | 6,500 |
| 03 may 2024 | 5.55 | 5.55 | 5.23 | 5.51 | 5.51 | 7,800 |
| 02 may 2024 | 5.23 | 5.54 | 5.23 | 5.40 | 5.40 | 11,500 |
| 01 may 2024 | 5.78 | 5.78 | 5.16 | 5.19 | 5.19 | 17,300 |
| 30 abr 2024 | 5.47 | 5.64 | 5.25 | 5.25 | 5.25 | 36,800 |
| 29 abr 2024 | 5.70 | 5.70 | 5.35 | 5.40 | 5.40 | 19,700 |
| 26 abr 2024 | 5.44 | 5.75 | 5.44 | 5.65 | 5.65 | 12,100 |
| 25 abr 2024 | 5.55 | 5.57 | 5.34 | 5.56 | 5.56 | 16,000 |
| 24 abr 2024 | 5.57 | 5.77 | 5.34 | 5.55 | 5.55 | 21,200 |
| 23 abr 2024 | 5.51 | 5.90 | 5.42 | 5.45 | 5.45 | 17,500 |
| 22 abr 2024 | 5.36 | 5.76 | 5.36 | 5.45 | 5.45 | 27,500 |
| 19 abr 2024 | 5.68 | 5.87 | 5.41 | 5.41 | 5.41 | 7,500 |
| 18 abr 2024 | 5.57 | 5.77 | 5.46 | 5.50 | 5.50 | 27,200 |
| 17 abr 2024 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | 13,700 |
| 16 abr 2024 | 5.90 | 6.17 | 5.90 | 5.91 | 5.91 | 4,800 |
| 15 abr 2024 | 6.85 | 6.96 | 5.91 | 6.01 | 6.01 | 35,200 |
| 12 abr 2024 | 6.97 | 7.00 | 6.61 | 6.81 | 6.81 | 10,300 |
| 11 abr 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 3,600 |
| 10 abr 2024 | 6.78 | 6.98 | 6.69 | 6.79 | 6.79 | 6,200 |
| 09 abr 2024 | 7.00 | 7.07 | 6.95 | 6.96 | 6.96 | 5,600 |
| 08 abr 2024 | 6.95 | 7.28 | 6.93 | 6.93 | 6.93 | 6,700 |
| 05 abr 2024 | 7.35 | 7.57 | 6.90 | 6.95 | 6.95 | 13,600 |
| 04 abr 2024 | 7.27 | 7.56 | 7.26 | 7.32 | 7.32 | 6,500 |
| 03 abr 2024 | 7.14 | 7.90 | 7.05 | 7.41 | 7.41 | 20,500 |
| 02 abr 2024 | 7.61 | 7.65 | 7.15 | 7.44 | 7.44 | 8,700 |
| 01 abr 2024 | 7.56 | 8.17 | 7.56 | 7.88 | 7.88 | 8,600 |
| 28 mar 2024 | 6.88 | 7.50 | 6.88 | 7.50 | 7.50 | 5,400 |
| 27 mar 2024 | 6.96 | 7.10 | 6.88 | 6.88 | 6.88 | 5,700 |
| 26 mar 2024 | 7.20 | 7.35 | 7.10 | 7.10 | 7.10 | 4,600 |
| 25 mar 2024 | 7.82 | 7.82 | 7.17 | 7.36 | 7.36 | 12,600 |
| 22 mar 2024 | 7.66 | 7.89 | 7.66 | 7.80 | 7.80 | 4,000 |
| 21 mar 2024 | 7.81 | 8.14 | 7.68 | 7.68 | 7.68 | 14,400 |
| 20 mar 2024 | 7.86 | 8.04 | 7.63 | 7.90 | 7.90 | 20,000 |
| 19 mar 2024 | 7.46 | 7.80 | 7.46 | 7.72 | 7.72 | 15,800 |
| 18 mar 2024 | 7.86 | 7.86 | 7.58 | 7.64 | 7.64 | 40,600 |
| 15 mar 2024 | 8.30 | 8.30 | 7.67 | 7.80 | 7.80 | 22,200 |
| 14 mar 2024 | 8.44 | 8.78 | 7.80 | 7.80 | 7.80 | 16,400 |
| 13 mar 2024 | 9.02 | 9.37 | 8.43 | 8.70 | 8.70 | 22,100 |
| 12 mar 2024 | 9.48 | 9.85 | 8.82 | 8.82 | 8.82 | 25,100 |
| 11 mar 2024 | 9.02 | 9.89 | 9.02 | 9.62 | 9.62 | 6,200 |
| 08 mar 2024 | 9.08 | 9.37 | 8.95 | 9.04 | 9.04 | 7,100 |
| 07 mar 2024 | 8.90 | 9.39 | 8.72 | 8.77 | 8.77 | 8,800 |
| 06 mar 2024 | 8.98 | 9.30 | 8.84 | 8.90 | 8.90 | 5,100 |
| 05 mar 2024 | 8.83 | 8.99 | 8.47 | 8.81 | 8.81 | 6,200 |
| 04 mar 2024 | 8.55 | 8.86 | 8.35 | 8.83 | 8.83 | 35,700 |
| 01 mar 2024 | 8.68 | 8.69 | 8.25 | 8.25 | 8.25 | 12,600 |
| 29 feb 2024 | 8.59 | 8.59 | 8.25 | 8.39 | 8.39 | 10,000 |
| 28 feb 2024 | 8.59 | 8.66 | 8.22 | 8.35 | 8.35 | 7,500 |
| 27 feb 2024 | 8.71 | 8.89 | 8.00 | 8.59 | 8.59 | 25,200 |
| 26 feb 2024 | 9.81 | 10.54 | 8.02 | 8.30 | 8.30 | 88,300 |
| 23 feb 2024 | 9.90 | 10.36 | 8.74 | 9.48 | 9.48 | 34,300 |
| 22 feb 2024 | 10.35 | 10.50 | 9.86 | 9.94 | 9.94 | 9,700 |
| 21 feb 2024 | 10.09 | 10.55 | 10.05 | 10.05 | 10.05 | 3,800 |
| 20 feb 2024 | 10.09 | 10.40 | 10.08 | 10.22 | 10.22 | 4,000 |
| 16 feb 2024 | 10.56 | 10.56 | 10.02 | 10.07 | 10.07 | 5,000 |
| 15 feb 2024 | 10.00 | 10.48 | 9.81 | 10.34 | 10.34 | 10,900 |
| 14 feb 2024 | 9.74 | 10.32 | 9.58 | 10.10 | 10.10 | 15,500 |
| 13 feb 2024 | 10.10 | 10.13 | 9.38 | 9.74 | 9.74 | 39,500 |
| 12 feb 2024 | 12.36 | 12.36 | 10.31 | 10.41 | 10.41 | 49,800 |
| 09 feb 2024 | 12.19 | 13.00 | 11.76 | 11.86 | 11.86 | 38,300 |
| 08 feb 2024 | 12.37 | 12.77 | 12.12 | 12.35 | 12.35 | 25,400 |
| 07 feb 2024 | 12.66 | 12.90 | 12.30 | 12.52 | 12.52 | 7,500 |
| 06 feb 2024 | 12.50 | 12.88 | 12.35 | 12.88 | 12.88 | 7,100 |
| 05 feb 2024 | 12.57 | 12.89 | 12.10 | 12.89 | 12.89 | 17,200 |
| 02 feb 2024 | 12.65 | 13.29 | 12.06 | 12.50 | 12.50 | 10,600 |
| 01 feb 2024 | 11.81 | 13.25 | 11.58 | 13.00 | 13.00 | 36,600 |
| 31 ene 2024 | 13.61 | 13.80 | 11.40 | 11.51 | 11.51 | 85,600 |
| 30 ene 2024 | 14.57 | 15.25 | 13.78 | 13.80 | 13.80 | 36,800 |
| 29 ene 2024 | 13.51 | 14.33 | 13.35 | 14.14 | 14.14 | 21,800 |
| 26 ene 2024 | 13.00 | 14.32 | 13.00 | 13.75 | 13.75 | 36,100 |
| 25 ene 2024 | 12.03 | 13.00 | 11.78 | 12.88 | 12.88 | 41,400 |
| 24 ene 2024 | 11.31 | 12.34 | 10.75 | 11.81 | 11.81 | 30,000 |
| 23 ene 2024 | 9.94 | 11.94 | 9.94 | 11.29 | 11.29 | 54,000 |
| 22 ene 2024 | 9.72 | 10.66 | 9.40 | 10.00 | 10.00 | 36,700 |
| 19 ene 2024 | 9.41 | 10.10 | 9.11 | 9.34 | 9.34 | 25,000 |
| 18 ene 2024 | 9.07 | 9.62 | 9.07 | 9.40 | 9.40 | 20,800 |
| 17 ene 2024 | 9.05 | 9.37 | 8.68 | 9.25 | 9.25 | 26,700 |
| 16 ene 2024 | 9.11 | 9.79 | 8.46 | 9.17 | 9.17 | 50,600 |
| 12 ene 2024 | 9.95 | 10.72 | 9.07 | 9.08 | 9.08 | 31,000 |
| 11 ene 2024 | 10.55 | 10.98 | 10.05 | 10.37 | 10.37 | 17,700 |
| 10 ene 2024 | 10.62 | 11.14 | 10.52 | 10.79 | 10.79 | 19,200 |
| 09 ene 2024 | 9.68 | 10.98 | 9.55 | 10.94 | 10.94 | 28,900 |
| 08 ene 2024 | 8.54 | 10.34 | 8.42 | 9.98 | 9.98 | 42,300 |
| 05 ene 2024 | 7.71 | 8.62 | 7.55 | 8.59 | 8.59 | 35,300 |
| 04 ene 2024 | 7.80 | 7.80 | 7.44 | 7.70 | 7.70 | 27,300 |
| 03 ene 2024 | 8.76 | 8.86 | 7.45 | 7.60 | 7.60 | 89,100 |
| 02 ene 2024 | 9.48 | 9.54 | 8.59 | 9.01 | 9.01 | 69,500 |
| 29 dic 2023 | 10.67 | 11.00 | 9.22 | 9.45 | 9.45 | 99,300 |
| 28 dic 2023 | 10.55 | 13.22 | 10.20 | 10.44 | 10.44 | 179,000 |
| 27 dic 2023 | 7.96 | 10.25 | 7.96 | 9.98 | 9.98 | 163,500 |
| 26 dic 2023 | 5.92 | 9.19 | 5.92 | 7.83 | 7.83 | 342,400 |
| 22 dic 2023 | 6.00 | 6.22 | 5.85 | 5.92 | 5.92 | 38,300 |
| 21 dic 2023 | 6.00 | 6.13 | 5.83 | 5.99 | 5.99 | 48,200 |
| 20 dic 2023 | 6.28 | 6.43 | 5.70 | 6.00 | 6.00 | 114,100 |
| 19 dic 2023 | 6.59 | 7.02 | 6.38 | 6.43 | 6.43 | 51,500 |
| 18 dic 2023 | 6.99 | 7.09 | 6.62 | 6.68 | 6.68 | 34,500 |
| 15 dic 2023 | 7.57 | 7.76 | 6.45 | 7.10 | 7.10 | 68,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.