Stockscreener 앱 받기
28.59
0.69%
-0.20
시간 외 거래:
28.81
0.22
+0.77%
Regis Corp. 주식 (RGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $29.85 | $28.59 | $1.26 | 13,061.0 | -0.69% |
| 2026-09-01 | $29.97 | $28.00 | $1.97 | 52,414.0 | +5.46% |
| 2026-08-31 | $28.13 | $27.05 | $1.08 | 1,916.0 | +0.65% |
| 2026-08-28 | $27.12 | $27.00 | $0.125 | 2,909.0 | +0.46% |
| 2026-08-27 | $27.00 | $26.66 | $0.345 | 7,385.0 | +0.75% |
| 2026-08-26 | $26.80 | $26.60 | $0.20 | 2,130.0 | +0.19% |
| 2026-08-25 | $26.80 | $26.75 | $0.045 | 1,258.0 | -0.19% |
| 2026-08-24 | $27.29 | $26.65 | $0.6349 | 4,652.0 | +0.04% |
| 2026-08-21 | $26.79 | $26.51 | $0.28 | 1,137.0 | +0.98% |
| 2026-08-20 | $27.50 | $26.53 | $0.97 | 7,236.0 | -1.74% |
| 2026-08-19 | $27.91 | $26.86 | $1.05 | 9,866.0 | -1.68% |
| 2026-08-18 | $29.11 | $27.39 | $1.73 | 6,465.0 | +1.33% |
| 2026-08-17 | $28.23 | $27.10 | $1.12 | 5,870.0 | -2.27% |
| 2026-08-14 | $29.53 | $27.72 | $1.81 | 7,755.0 | -1.12% |
| 2026-08-13 | $28.59 | $27.92 | $0.67 | 3,340.0 | +1.08% |
| 2026-08-12 | $28.31 | $27.00 | $1.31 | 8,035.0 | +1.54% |
| 2026-08-11 | $28.73 | $27.32 | $1.41 | 2,435.0 | -3.53% |
| 2026-08-10 | $28.99 | $27.13 | $1.86 | 5,532.0 | +0.75% |
| 2026-08-07 | $28.50 | $27.81 | $0.6928 | 5,242.0 | -2.34% |
| 2026-08-06 | $28.79 | $27.12 | $1.67 | 2,550.0 | +4.81% |
| 2026-08-05 | $27.49 | $26.05 | $1.44 | 12,108.0 | +3.66% |
| 2026-08-04 | $27.49 | $26.00 | $1.49 | 10,578.0 | -3.64% |
Regis Corp. 주식 (RGS) 연도별 가격 이력
이 심층 분석에서는 Regis Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regis Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regis Corp. 주식 (RGS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $29.97 | $28.00 | $1.97 | 78,536.0 | +4.73% |
| 2026-08 | $29.53 | $26.00 | $3.53 | 114,070.0 | +1.11% |
| 2026-07 | $30.93 | $27.00 | $3.93 | 120,060.0 | -3.57% |
| 2026-06 | $28.50 | $26.04 | $2.46 | 131,077.0 | -0.85% |
| 2026-05 | $29.88 | $25.52 | $4.36 | 184,685.0 | +2.69% |
| 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. 주식 (RGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (RGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.80%
1.53%
자본화:
|
볼륨(24시간):