Regis Corp Historical Data - RGI0 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Regis Corp (RGI0)
Regis Corp (RGI0) Historical

Regis Corp (RGI0)

18.20

-0.10

( -0.55% )

Updated: 15:15:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.8	-13.3333333333	21	21	18.1	37	19.75178571	DE
4	-5.6	-23.5294117647	23.8	24.2	18.1	95	22.0816273	DE
12	-2.8	-13.3333333333	21	25	16.5	386	21.1296847	DE
26	-0.5	-2.67379679144	18.7	32.2	16.399999	377	20.59925848	DE
52	-0.5	-2.67379679144	18.7	32.2	16.399999	377	20.59925848	DE
156	-0.5	-2.67379679144	18.7	32.2	16.399999	377	20.59925848	DE
260	-0.5	-2.67379679144	18.7	32.2	16.399999	377	20.59925848	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731360420	18.1	0	0.00	18.1	18.1	18.1	0
1731101220	18.1	-1.6	-8.12	18.1	18.1	18.1	37
1731014760	19.7	0	0.00	19.7	19.7	19.7	0
1730928360	19.7	-1.3	-6.19	19.7	19.7	19.7	25
1730841960	21	0	0.00	21	21	21	50
1730755560	21	-1.8	-7.89	21	21	21	120
1730496360	22.8	0	0.00	22.8	22.8	22.8	0
1730409960	22.8	0	0.00	22.8	22.8	22.8	0
1730323560	22.8	-0.2	-0.87	21.8	22.8	21.8	208
1730237160	23	0.2	0.88	23	23	23	50
1730147160	22.8	0	0.00	22.8	22.8	22.8	0
1729887960	22.8	0	0.00	22.8	22.8	22.8	0
1729801560	22.8	0	0.00	22.8	22.8	22.8	38
1729715160	22.8	-2.2	-8.80	23.8	24.2	22.8	234
1729628820	25	0	0.00	25	25	25	0
1729542420	25	0	0.00	25	25	25	0
1729283220	25	0	0.00	25	25	25	0
1729196820	25	0	0.00	25	25	25	0
1729110420	25	0	0.00	25	25	25	0
1729024020	25	0	0.00	25	25	25	0
1728937620	25	1.4	5.93	25	25	25	200
1728678360	23.6	0	0.00	23.6	23.6	23.6	0
1728591960	23.6	0	0.00	23.6	23.6	23.6	0
1728505560	23.6	0	0.00	23.6	23.6	23.6	0
1728419160	23.6	-0.6	-2.48	23.6	23.6	23.6	30
1728332820	24.2	0	0.00	24.2	24.2	24.2	0
1728073620	24.2	0	0.00	24.2	24.2	24.2	0
1727987220	24.2	0	0.00	24.2	24.2	24.2	0
1727900820	24.2	0.6	2.54	24.2	24.2	24.2	500
1727814420	23.6	1.6	7.27	24.4	24.4	23.4	323
1727727960	22	0	0.00	22	22	22	0
1727468760	22	0	0.00	22	22	22	0
1727382360	22	0	0.00	22	22	22	0
1727295960	22	0	0.00	22	22	22	0
1727209560	22	0.6	2.80	22	22	22	50
1727123160	21.399999	0	0.00	21.399999	21.399999	21.399999	200
1726864020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1726777620	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1726691220	21.399999	-0.6	-2.73	20.8	21.399999	20.8	920
1726604820	22	0	0.00	22	22	22	0
1726518420	22	-0.8	-3.51	22	22	22	150
1726259160	22.8	4.1	21.93	20	22.8	20	1640
1726172760	18.7	0.6	3.31	18.7	18.7	18.7	100
1726086360	18.1	0	0.00	18.1	18.1	18.1	0
1725999960	18.1	0.2	1.12	18.899999	19.1	18.1	530
1725913620	17.899999	0.7	4.07	17.899999	17.899999	17.899999	35
1725654360	17.2	-0.1	-0.58	17	17.2	16.5	202
1725567960	17.3	-0.3	-1.70	17.3	17.3	17.3	100
1725481560	17.6	0	0.00	17.6	17.6	17.6	0
1725395160	17.6	-2.8	-13.73	18.5	18.5	17.6	111
1725308760	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1725049560	20.399999	1.1	5.70	20.399999	20.399999	20.399999	200
1724963160	19.3	-4.3	-18.22	20	20	19.3	127
1724876760	23.6	3.6	18.00	21.6	24.2	21.6	1983
1724790420	20	0	0.00	20	20	20	0
1724704020	20	1.9	10.50	20.8	20.8	20	680
1724444820	18.1	0.2	1.12	17.7	18.1	17.7	806
1724358420	17.899999	-2.7	-13.11	20.2	20.2	17.899999	1436
1724271960	20.6	0	0.00	20.6	20.6	20.6	0
1724185560	20.6	-0.2	-0.96	21	21	20.6	500
1724099220	20.8	-1.8	-7.96	20.6	20.8	20.6	855
1723840020	22.6	0	0.00	22.6	22.6	22.6	0
1723753620	22.6	3.2	16.49	22.4	22.6	22.4	8
1723667220	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1723580820	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1723494420	19.399999	0	0.00	19.399999	19.399999	19.399999	0

International SoftRock Oil

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions