REGIS MINN Historical Stock Price

Below is the stock price history for Regis Minn RGS. Data is recorded each day for the historical open, high, low, close and volume. The Regis Minn stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Regis Minn Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 16.28 16.28 16.04 16.04 1,851
2017-12-07 16.43 16.46 16.11 16.28 3,679
2017-12-06 16.37 16.66 16.37 16.48 2,983
2017-12-05 16.05 16.32 15.94 16.29 5,296
2017-12-04 16.06 16.26 16.02 16.155 5,353
2017-12-01 15.78 15.85 15.46 15.80 3,868
2017-11-30 16.14 16.14 15.87 15.98 4,259
2017-11-29 16.37 16.37 16.04 16.05 3,970
2017-11-28 15.98 16.05 15.74 16.01 4,689
2017-11-27 16.06 16.06 15.90 15.90 6,195
2017-11-24 16.14 16.14 15.97 16.13 1,972
2017-11-22 16.33 16.39 16.08 16.11 1,871
2017-11-21 16.45 16.52 16.14 16.30 13,832
2017-11-20 15.71 16.24 15.71 16.24 6,099
2017-11-17 15.72 15.86 15.63 15.71 4,324
2017-11-16 15.19 15.79 15.19 15.74 7,893
2017-11-15 14.52 15.00 14.42 14.84 5,888
2017-11-14 14.55 14.64 14.53 14.57 2,290
2017-11-13 14.16 14.48 14.12 14.38 3,224
2017-11-10 14.36 14.58 14.30 14.31 4,412
2017-11-09 13.98 14.36 13.98 14.24 10,964
2017-11-08 14.35 14.57 14.35 14.54 2,053
2017-11-07 14.48 14.52 14.20 14.36 6,269
2017-11-06 14.57 14.57 14.46 14.49 5,110
2017-11-03 14.67 14.69 14.50 14.58 4,581
2017-11-02 14.75 14.88 14.71 14.71 3,688
2017-11-01 14.95 14.95 14.63 14.75 6,276
2017-10-31 15.05 15.05 14.96 14.96 6,396
2017-10-30 14.97 14.99 14.61 14.75 7,973
2017-10-27 14.89 15.04 14.81 14.99 4,934

» More Regis Minn Stock Price History

To see other companies like Regis Minn (RGS), view our stock market today for news, and other data.