Regis Corporation RGS
NASDAQ · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$29,43-0,06 (-%0,20)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,51 | -%0,64 | $29,74 | $29,74 | $29,42 | 3,90K |
| 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 |