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
2018-10-18 19.68 19.68 19.44 19.45 3,724
2018-10-17 19.86 19.97 19.58 19.74 5,674
2018-10-16 19.90 20.15 19.77 20.15 10,175
2018-10-15 19.71 19.78 19.69 19.75 6,813
2018-10-12 19.62 19.68 19.48 19.68 5,963
2018-10-11 19.33 19.57 19.295 19.40 10,580
2018-10-10 19.91 19.96 19.36 19.36 13,958
2018-10-09 19.45 19.98 19.35 19.93 22,276
2018-10-08 19.21 19.34 19.02 19.30 6,977
2018-10-05 19.45 19.47 19.18 19.385 9,115
2018-10-04 19.70 19.70 19.49 19.55 8,822
2018-10-03 19.78 20.17 19.68 20.01 12,647
2018-10-02 20.07 20.10 19.78 19.83 7,620
2018-10-01 20.40 20.41 20.15 20.15 8,755
2018-09-28 20.45 20.54 20.39 20.41 9,381
2018-09-27 20.48 20.49 20.325 20.34 7,368
2018-09-26 20.50 20.72 20.41 20.45 7,149
2018-09-25 20.50 20.66 20.48 20.565 9,583
2018-09-24 20.72 20.72 20.54 20.61 4,915
2018-09-21 21.03 21.03 20.71 20.91 12,075
2018-09-20 20.82 21.19 20.78 21.19 10,616
2018-09-19 21.17 21.17 20.82 20.83 8,955
2018-09-18 21.00 21.18 20.98 21.02 12,901
2018-09-17 21.13 21.13 20.89 20.90 11,356
2018-09-14 21.06 21.17 20.93 21.13 11,552
2018-09-13 21.285 21.38 20.95 21.02 16,108
2018-09-12 20.83 21.35 20.83 21.35 11,544
2018-09-11 21.07 21.15 20.95 21.00 14,066
2018-09-10 21.65 21.65 21.10 21.10 18,400
2018-09-07 21.64 21.99 21.64 21.72 33,348

» More Regis Minn Stock Price History

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