The closing price for Regis Corporation Common Stock (RGS) in 2013 was $289.92, on December 31, 2013. It was down 14.4% for the year. The latest price is $26.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $292.52 | $292.52 | $289.52 | $289.92 | 20,335 |
December 30 2013 | $287.72 | $291.72 | $286.72 | $291.52 | 18,565 |
December 27 2013 | $288.92 | $288.92 | $286.12 | $287.72 | 23,050 |
December 26 2013 | $294.71 | $295.91 | $287.52 | $288.92 | 19,060 |
December 24 2013 | $292.12 | $294.51 | $291.72 | $294.51 | 7,705 |
December 23 2013 | $297.91 | $299.71 | $291.72 | $292.72 | 29,880 |
December 20 2013 | $282.13 | $295.91 | $282.13 | $295.91 | 295,950 |
December 19 2013 | $282.13 | $286.12 | $279.53 | $280.93 | 72,075 |
December 18 2013 | $285.32 | $286.32 | $281.73 | $283.13 | 49,620 |
December 17 2013 | $288.12 | $288.32 | $282.13 | $285.72 | 36,305 |
December 16 2013 | $291.52 | $292.52 | $287.72 | $288.32 | 31,475 |
December 13 2013 | $291.72 | $293.52 | $287.92 | $291.32 | 21,330 |
December 12 2013 | $302.71 | $302.91 | $291.12 | $291.92 | 30,110 |
December 11 2013 | $309.30 | $309.30 | $302.11 | $304.31 | 29,265 |
December 10 2013 | $309.50 | $310.30 | $305.50 | $307.90 | 22,280 |
December 09 2013 | $313.30 | $313.70 | $309.10 | $309.70 | 16,410 |
December 06 2013 | $314.89 | $317.69 | $310.70 | $313.10 | 30,015 |
December 05 2013 | $315.49 | $318.49 | $299.31 | $312.90 | 58,370 |
December 04 2013 | $318.69 | $319.69 | $313.50 | $316.49 | 17,140 |
December 03 2013 | $315.49 | $322.09 | $315.09 | $320.29 | 13,505 |
December 02 2013 | $319.49 | $319.49 | $314.50 | $316.29 | 11,440 |
November 29 2013 | $322.49 | $322.69 | $318.49 | $319.49 | 5,870 |
November 27 2013 | $319.69 | $322.09 | $318.49 | $322.09 | 7,930 |
November 26 2013 | $320.49 | $321.29 | $317.69 | $319.49 | 13,215 |
November 25 2013 | $317.69 | $321.89 | $315.49 | $320.09 | 8,525 |
Daily pricing data for Regis Corporation Common Stock dates back to 4/26/1983, and may be incomplete.
