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
2018-07-16 17.60 17.68 17.44 17.62 10,161
2018-07-13 17.26 17.76 17.26 17.60 8,538
2018-07-12 17.53 17.57 17.39 17.50 8,408
2018-07-11 17.09 17.57 17.09 17.57 10,916
2018-07-10 17.22 17.30 17.05 17.14 7,901
2018-07-09 16.92 17.25 16.92 17.16 10,866
2018-07-06 16.87 17.16 16.85 16.85 3,169
2018-07-05 16.96 16.98 16.81 16.97 5,861
2018-07-03 16.77 17.10 16.77 16.87 5,650
2018-07-02 16.38 16.79 16.38 16.79 4,429
2018-06-29 16.55 16.63 16.40 16.56 3,988
2018-06-28 16.67 16.67 16.40 16.49 3,332
2018-06-27 16.95 16.96 16.62 16.62 3,398
2018-06-26 16.72 17.21 16.58 17.02 10,846
2018-06-25 17.20 17.20 16.67 16.74 7,175
2018-06-22 17.66 17.74 17.16 17.21 11,962
2018-06-21 18.09 18.10 17.65 17.67 5,855
2018-06-20 18.31 18.62 18.12 18.12 9,837
2018-06-19 17.93 18.32 17.90 18.29 6,300
2018-06-18 17.71 18.09 17.65 18.00 15,964
2018-06-15 17.43 17.79 17.43 17.75 13,981
2018-06-14 17.20 17.49 17.14 17.48 8,755
2018-06-13 17.37 17.38 17.14 17.24 7,177
2018-06-12 17.56 17.60 17.34 17.37 7,117
2018-06-11 17.64 17.64 17.51 17.57 8,859
2018-06-08 17.75 17.78 17.54 17.54 8,244
2018-06-07 17.55 17.72 17.55 17.64 6,888
2018-06-06 17.60 17.65 17.45 17.48 12,595
2018-06-05 17.36 17.47 17.36 17.41 10,322
2018-06-04 17.37 17.47 17.34 17.34 9,433

» More Regis Minn Stock Price History

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