XNAS
Datos históricos de Regis Corporation
Regis Corporation · RGS
$29.65
▼ -0.04 (-0.14%)
Última operación · 10/10/2026, 18:50:39 UTC
- Variación en el periodo
- +0.65%
- Máximo
- US$31.50
- 15 de octubre de 2025
- Mínimo
- US$19.31
- 10 de marzo de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.45 | 29.45 | 29.45 | 29.45 | +0.17% | 610.01 |
| 8 oct 2026 | 29.22 | 29.83 | 29.12 | 29.40 | −1.01% | 1,684.439 |
| 7 oct 2026 | 29.88 | 29.88 | 29.40 | 29.70 | −0.17% | 6,393.227 |
| 6 oct 2026 | 29.25 | 29.75 | 29.25 | 29.75 | +1.61% | 3,030.454 |
| 5 oct 2026 | 29.05 | 29.80 | 29.05 | 29.28 | +0.79% | 7,341.402 |
| 2 oct 2026 | 29.76 | 29.79 | 29.05 | 29.05 | −1.29% | 2,134.563 |
| 1 oct 2026 | 29.74 | 29.74 | 29.43 | 29.43 | −0.91% | 4,918.568 |
| 30 sep 2026 | 28.21 | 29.74 | 28.21 | 29.70 | +4.39% | 18,547.665 |
| 29 sep 2026 | 28.53 | 28.66 | 28.45 | 28.45 | +1.43% | 3,030.068 |
| 28 sep 2026 | 28.36 | 28.56 | 28.05 | 28.05 | −1.11% | 6,755.211 |
| 25 sep 2026 | 28.60 | 28.99 | 27.96 | 28.37 | −0.54% | 12,240.849 |
| 24 sep 2026 | 27.75 | 28.61 | 27.50 | 28.52 | +3.52% | 4,021.333 |
| 23 sep 2026 | 26.59 | 28.23 | 26.59 | 27.55 | +2.04% | 6,222.207 |
| 22 sep 2026 | 27.01 | 27.50 | 27.00 | 27.00 | −2.67% | 4,554.071 |
| 21 sep 2026 | 26.70 | 27.78 | 26.70 | 27.74 | +3.86% | 10,859.812 |
| 18 sep 2026 | 27.12 | 28.07 | 26.71 | 26.71 | −2.20% | 10,043.553 |
| 17 sep 2026 | 27.38 | 27.97 | 27.31 | 27.31 | −1.12% | 2,174.359 |
| 16 sep 2026 | 28.05 | 28.05 | 27.62 | 27.62 | −1.11% | 1,960.656 |
| 15 sep 2026 | 27.93 | 27.93 | 27.93 | 27.93 | −1.46% | 561.385 |
| 14 sep 2026 | 27.51 | 28.62 | 27.50 | 28.35 | +3.07% | 23,098.614 |
| 11 sep 2026 | 27.55 | 28.52 | 26.71 | 27.50 | +0.36% | 24,108.725 |
| 10 sep 2026 | 27.60 | 28.10 | 26.59 | 27.40 | −0.72% | 5,615.812 |
| 9 sep 2026 | 27.71 | 27.80 | 27.60 | 27.60 | −0.58% | 1,155.492 |
| 8 sep 2026 | 28.14 | 28.56 | 27.76 | 27.76 | −2.60% | 2,433.474 |
| 4 sep 2026 | 28.43 | 28.68 | 28.10 | 28.50 | −1.04% | 4,653.614 |
| 3 sep 2026 | 28.75 | 29.03 | 28.56 | 28.80 | +0.73% | 11,216.188 |
| 2 sep 2026 | 29.85 | 29.85 | 28.59 | 28.59 | −0.69% | 13,062.291 |
| 1 sep 2026 | 29.00 | 29.97 | 28.00 | 28.79 | +5.46% | 52,415.644 |
| 31 ago 2026 | 27.05 | 28.13 | 27.05 | 27.30 | +0.65% | 3,490.021 |
| 28 ago 2026 | 27.00 | 27.13 | 27.00 | 27.13 | +0.46% | 2,929.935 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.