Holen Sie sich die Stockscreener-App
28.80
2.78%
0.78
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt RGS?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Regis Corp.-Aktien (RGS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $28.84 | $28.01 | $0.83 | 4,147.0 | +2.78% |
| 2026-05-21 | $28.50 | $27.66 | $0.841 | 2,513.0 | +0.07% |
| 2026-05-20 | $28.42 | $27.48 | $0.94 | 6,345.0 | -0.67% |
| 2026-05-19 | $28.19 | $27.65 | $0.54 | 4,491.0 | +0.68% |
| 2026-05-18 | $28.45 | $27.90 | $0.55 | 5,317.0 | -1.06% |
| 2026-05-15 | $28.88 | $28.01 | $0.87 | 7,147.0 | -2.04% |
| 2026-05-14 | $28.95 | $27.58 | $1.37 | 12,083.0 | +2.99% |
| 2026-05-13 | $29.00 | $26.50 | $2.50 | 34,145.0 | +9.91% |
| 2026-05-12 | $27.45 | $25.52 | $1.93 | 11,968.0 | -5.48% |
| 2026-05-11 | $27.75 | $27.00 | $0.75 | 9,282.0 | -3.50% |
| 2026-05-08 | $27.98 | $27.00 | $0.975 | 8,459.0 | -0.04% |
| 2026-05-07 | $28.00 | $26.39 | $1.61 | 31,172.0 | +4.25% |
| 2026-05-06 | $27.21 | $26.85 | $0.36 | 7,337.0 | +0.34% |
| 2026-05-05 | $26.96 | $26.52 | $0.44 | 4,281.0 | +0.64% |
| 2026-05-04 | $27.77 | $26.59 | $1.18 | 3,506.0 | -1.50% |
| 2026-05-01 | $27.47 | $27.00 | $0.475 | 3,353.0 | -1.84% |
| 2026-04-30 | $27.77 | $26.87 | $0.90 | 16,910.0 | -1.15% |
| 2026-04-29 | $28.21 | $27.70 | $0.51 | 7,542.0 | -0.02% |
| 2026-04-28 | $28.15 | $27.82 | $0.325 | 5,794.0 | -0.09% |
Regis Corp.-Aktien (RGS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Regis Corp.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RGS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Regis Corp.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Regis Corp.-Aktien (RGS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $29.00 | $25.52 | $3.48 | 159,693.0 | +4.73% |
| 2026-04 | $28.31 | $23.56 | $4.75 | 189,111.0 | +11.38% |
| 2026-03 | $25.00 | $19.31 | $5.69 | 225,621.0 | +7.86% |
| 2026-02 | $23.97 | $21.19 | $2.78 | 185,840.0 | +1.46% |
| 2026-01 | $27.69 | $22.55 | $5.14 | 343,590.0 | -18.70% |
Regis Corp.-Aktien (RGS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.24 | $26.21 | $4.03 | 104,229.0 | -0.97% |
| 2025-11 | $30.24 | $25.84 | $4.40 | 205,841.0 | -10.24% |
| 2025-10 | $31.50 | $28.27 | $3.23 | 267,087.0 | +2.66% |
| 2025-09 | $30.29 | $22.00 | $8.29 | 577,009.0 | +31.60% |
| 2025-08 | $22.85 | $18.20 | $4.65 | 153,861.0 | +18.45% |
| 2025-07 | $24.20 | $18.51 | $5.69 | 282,244.0 | -16.15% |
| 2025-06 | $23.68 | $20.75 | $2.93 | 165,141.0 | +2.49% |
| 2025-05 | $24.50 | $17.50 | $7.00 | 297,585.0 | +14.77% |
| 2025-04 | $19.50 | $15.00 | $4.50 | 235,455.0 | +4.46% |
| 2025-03 | $22.50 | $16.83 | $5.67 | 346,886.0 | -19.30% |
| 2025-02 | $27.35 | $20.25 | $7.10 | 641,244.0 | -4.74% |
| 2025-01 | $25.25 | $21.50 | $3.75 | 467,247.0 | -0.46% |
Regis Corp.-Aktien (RGS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.13 | $21.49 | $5.64 | 641,679.0 | -0.04% |
| 2024-11 | $25.89 | $17.00 | $8.89 | 1,189,123.0 | +6.52% |
| 2024-10 | $29.00 | $22.90 | $6.10 | 924,365.0 | -14.65% |
| 2024-09 | $29.28 | $17.30 | $11.98 | 1,421,669.0 | +31.00% |
| 2024-08 | $28.10 | $19.23 | $8.87 | 2,108,452.0 | -22.14% |
| 2024-07 | $35.50 | $18.00 | $17.50 | 2,966,712.0 | +17.26% |
| 2024-06 | $25.78 | $3.87 | $21.91 | 47,697,080.0 | +437.38% |
| 2024-05 | $6.92 | $4.28 | $2.64 | 287,844.0 | -18.48% |
| 2024-04 | $8.17 | $5.25 | $2.92 | 326,566.0 | -30.00% |
| 2024-03 | $9.89 | $6.88 | $3.01 | 290,534.0 | -10.61% |
| 2024-02 | $13.29 | $8.00 | $5.29 | 448,395.0 | -27.11% |
| 2024-01 | $15.25 | $7.44 | $7.81 | 825,687.0 | +21.80% |
30.26%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):