Regis Corporation RGS
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$29,43-0,06 (-0,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,43 | -0,91 % | $29,74 | $29,74 | $29,42 | 4,92K |
| 2026-09-30 | $29,70 | +4,39 % | $28,21 | $29,74 | $28,21 | 18,50K |
| 2026-09-29 | $28,45 | +1,43 % | $28,53 | $28,66 | $28,45 | 3,00K |
| 2026-09-28 | $28,05 | -1,13 % | $28,36 | $28,56 | $28,05 | 6,80K |
| 2026-09-25 | $28,37 | -0,53 % | $28,60 | $28,99 | $27,96 | 12,20K |
| 2026-09-24 | $28,52 | +3,52 % | $27,75 | $28,61 | $27,50 | 4,00K |
| 2026-09-23 | $27,55 | +2,04 % | $26,59 | $28,23 | $26,59 | 6,20K |
| 2026-09-22 | $27,00 | -2,67 % | $27,01 | $27,50 | $27,00 | 4,60K |
| 2026-09-21 | $27,74 | +3,86 % | $26,70 | $27,78 | $26,70 | 10,90K |
| 2026-09-18 | $26,71 | -2,20 % | $27,12 | $28,07 | $26,71 | 10,00K |
| 2026-09-17 | $27,31 | -1,12 % | $27,38 | $27,97 | $27,31 | 2,20K |
| 2026-09-16 | $27,62 | -1,11 % | $28,05 | $28,05 | $27,62 | 1,90K |
| 2026-09-15 | $27,93 | -1,48 % | $27,93 | $27,93 | $27,93 | 600 |
| 2026-09-14 | $28,35 | +3,09 % | $27,51 | $28,62 | $27,50 | 23,10K |
| 2026-09-11 | $27,50 | +0,36 % | $27,55 | $28,52 | $26,71 | 24,10K |
| 2026-09-10 | $27,40 | -0,72 % | $27,60 | $28,10 | $26,59 | 5,60K |
| 2026-09-09 | $27,60 | -0,58 % | $27,71 | $27,80 | $27,60 | 1,20K |
| 2026-09-08 | $27,76 | -2,60 % | $28,14 | $28,56 | $27,76 | 2,40K |
| 2026-09-04 | $28,50 | -1,04 % | $28,43 | $28,68 | $28,10 | 4,70K |
| 2026-09-03 | $28,80 | +0,73 % | $28,75 | $29,03 | $28,56 | 11,20K |
| 2026-09-02 | $28,59 | -0,69 % | $29,85 | $29,85 | $28,59 | 13,10K |
| 2026-09-01 | $28,79 | +5,46 % | $29,00 | $29,97 | $28,00 | 52,40K |
| 2026-08-31 | $27,30 | +0,63 % | $27,05 | $28,13 | $27,05 | 1,90K |
| 2026-08-28 | $27,13 | +0,48 % | $27,00 | $27,13 | $27,00 | 2,90K |
| 2026-08-27 | $27,00 | +0,75 % | $26,75 | $27,00 | $26,66 | 7,40K |
| 2026-08-26 | $26,80 | +0,19 % | $26,60 | $26,80 | $26,60 | 2,10K |
| 2026-08-25 | $26,75 | -0,19 % | $26,80 | $26,80 | $26,75 | 1,30K |
| 2026-08-24 | $26,80 | +0,04 % | $27,18 | $27,29 | $26,65 | 4,70K |
| 2026-08-21 | $26,79 | +0,98 % | $26,51 | $26,79 | $26,51 | 1,10K |
| 2026-08-20 | $26,53 | -1,74 % | $27,39 | $27,50 | $26,53 | 7,20K |
| 2026-08-19 | $27,00 | -1,68 % | $27,90 | $27,91 | $26,86 | 9,90K |
| 2026-08-18 | $27,46 | +1,33 % | $29,11 | $29,11 | $27,39 | 6,50K |
| 2026-08-17 | $27,10 | -2,27 % | $28,23 | $28,23 | $27,10 | 5,90K |
| 2026-08-14 | $27,73 | -1,14 % | $28,64 | $29,53 | $27,72 | 7,80K |
| 2026-08-13 | $28,05 | +1,08 % | $27,92 | $28,59 | $27,92 | 3,30K |
| 2026-08-12 | $27,75 | +1,57 % | $28,28 | $28,31 | $27,00 | 8,00K |
| 2026-08-11 | $27,32 | -3,57 % | $28,62 | $28,73 | $27,32 | 2,40K |
| 2026-08-10 | $28,33 | +0,75 % | $27,13 | $28,99 | $27,13 | 5,50K |
| 2026-08-07 | $28,12 | -2,33 % | $28,27 | $28,50 | $27,81 | 5,20K |
| 2026-08-06 | $28,79 | +4,81 % | $27,12 | $28,79 | $27,12 | 2,60K |
| 2026-08-05 | $27,47 | +3,66 % | $26,75 | $27,49 | $26,05 | 12,10K |
| 2026-08-04 | $26,50 | -3,64 % | $27,05 | $27,49 | $26,00 | 10,60K |
| 2026-08-03 | $27,50 | +0,44 % | $27,69 | $27,81 | $27,02 | 5,70K |
| 2026-07-31 | $27,38 | -0,18 % | $27,49 | $27,50 | $27,00 | 3,00K |
| 2026-07-30 | $27,43 | +0,18 % | $27,45 | $27,45 | $27,43 | 1,60K |
| 2026-07-29 | $27,38 | +0,33 % | $27,35 | $27,69 | $27,00 | 7,90K |
| 2026-07-28 | $27,29 | -0,22 % | $27,25 | $27,53 | $27,00 | 13,30K |
| 2026-07-27 | $27,35 | -2,25 % | $27,91 | $27,91 | $27,25 | 2,40K |
| 2026-07-24 | $27,98 | +1,60 % | $28,00 | $28,00 | $27,11 | 3,50K |
| 2026-07-23 | $27,54 | -5,36 % | $28,50 | $28,90 | $27,54 | 4,80K |
| 2026-07-22 | $29,10 | -0,55 % | $29,04 | $29,14 | $28,90 | 4,40K |
| 2026-07-21 | $29,26 | -1,28 % | $29,51 | $29,92 | $29,14 | 9,90K |
| 2026-07-20 | $29,64 | +0,10 % | $30,00 | $30,48 | $29,56 | 12,10K |
| 2026-07-17 | $29,61 | -2,02 % | $29,50 | $29,82 | $28,60 | 7,70K |
| 2026-07-16 | $30,22 | +2,48 % | $29,74 | $30,93 | $29,29 | 8,30K |
| 2026-07-15 | $29,49 | +4,57 % | $28,46 | $29,49 | $28,45 | 9,10K |
| 2026-07-14 | $28,20 | +2,73 % | $27,73 | $28,50 | $27,73 | 10,60K |
| 2026-07-13 | $27,45 | -0,65 % | $27,28 | $27,89 | $27,28 | 2,10K |
| 2026-07-10 | $27,63 | -1,11 % | $27,74 | $27,97 | $27,07 | 6,50K |
| 2026-07-09 | $27,94 | +1,64 % | $27,99 | $28,00 | $27,63 | 2,60K |
| 2026-07-08 | $27,49 | -1,12 % | $27,80 | $27,88 | $27,45 | 2,10K |
| 2026-07-07 | $27,80 | +1,09 % | $27,38 | $27,80 | $27,38 | 3,80K |
| 2026-07-06 | $27,50 | +1,48 % | $27,71 | $28,15 | $27,50 | 4,80K |
| 2026-07-02 | $27,10 | -1,09 % | $27,74 | $27,74 | $27,07 | 2,10K |
| 2026-07-01 | $27,40 | -2,14 % | $27,96 | $27,96 | $27,40 | 1,30K |
| 2026-06-30 | $28,00 | +1,82 % | $27,82 | $28,50 | $27,08 | 15,50K |
| 2026-06-29 | $27,50 | +0,88 % | $27,36 | $27,78 | $26,43 | 2,10K |
| 2026-06-26 | $27,26 | +2,87 % | $26,27 | $27,26 | $26,27 | 8,10K |
| 2026-06-25 | $26,50 | +1,77 % | $26,46 | $27,37 | $26,28 | 3,40K |
| 2026-06-24 | $26,04 | -4,26 % | $27,26 | $27,26 | $26,04 | 13,90K |
| 2026-06-23 | $27,20 | -0,44 % | $27,30 | $27,51 | $26,63 | 4,00K |
| 2026-06-22 | $27,32 | -0,36 % | $27,13 | $27,32 | $27,00 | 5,20K |
| 2026-06-18 | $27,42 | -0,51 % | $28,17 | $28,17 | $27,42 | 7,10K |
| 2026-06-17 | $27,56 | +0,22 % | $27,28 | $28,10 | $27,28 | 16,50K |
| 2026-06-16 | $27,50 | +1,36 % | $27,13 | $27,69 | $27,13 | 3,40K |
| 2026-06-15 | $27,13 | -0,29 % | $27,02 | $27,58 | $27,02 | 1,70K |
| 2026-06-12 | $27,21 | -2,02 % | $27,42 | $27,50 | $27,05 | 3,20K |
| 2026-06-11 | $27,77 | +2,40 % | $27,75 | $27,80 | $27,47 | 8,00K |
| 2026-06-10 | $27,12 | +0,48 % | $27,08 | $28,00 | $26,59 | 6,50K |
| 2026-06-09 | $26,99 | 0,00 % | $26,99 | $26,99 | $26,99 | 1,50K |
| 2026-06-08 | $26,99 | -1,06 % | $26,74 | $27,35 | $26,74 | 4,30K |
| 2026-06-05 | $27,28 | -0,62 % | $27,25 | $28,05 | $26,63 | 8,80K |
| 2026-06-04 | $27,45 | +1,67 % | $27,93 | $27,93 | $26,51 | 5,90K |
| 2026-06-03 | $27,00 | -0,44 % | $27,41 | $27,41 | $26,39 | 2,80K |
| 2026-06-02 | $27,12 | -1,06 % | $27,26 | $28,07 | $26,55 | 5,40K |
| 2026-06-01 | $27,41 | -2,94 % | $27,93 | $28,20 | $27,41 | 3,70K |
| 2026-05-29 | $28,24 | -3,12 % | $28,99 | $29,00 | $28,24 | 2,80K |
| 2026-05-28 | $29,15 | -0,78 % | $29,00 | $29,50 | $28,15 | 12,00K |
| 2026-05-27 | $29,38 | -0,44 % | $29,88 | $29,88 | $29,02 | 7,70K |
| 2026-05-26 | $29,51 | +2,47 % | $28,80 | $29,65 | $28,75 | 6,70K |