Stockscreener 앱 받기
18.28
5.30%
0.92
시간 외 거래:
17.93
-0.35
-1.91%
Regis Corp. 주식 (RGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $18.57 | $17.41 | $1.16 | 29,856.0 | +5.30% |
| 2024-11-15 | $17.85 | $17.00 | $0.85 | 59,602.0 | -3.56% |
| 2024-11-14 | $18.79 | $17.60 | $1.19 | 69,103.0 | +1.18% |
| 2024-11-13 | $18.99 | $17.43 | $1.56 | 69,327.0 | -5.27% |
| 2024-11-12 | $19.84 | $18.25 | $1.59 | 76,583.0 | -2.09% |
| 2024-11-11 | $19.83 | $18.10 | $1.73 | 65,894.0 | +1.00% |
| 2024-11-08 | $19.70 | $18.45 | $1.25 | 66,720.0 | -0.05% |
| 2024-11-07 | $20.60 | $18.85 | $1.75 | 64,978.0 | -7.14% |
| 2024-11-06 | $24.36 | $19.01 | $5.35 | 147,394.0 | -12.45% |
| 2024-11-05 | $23.65 | $21.65 | $2.00 | 42,069.0 | +7.20% |
| 2024-11-04 | $23.31 | $21.61 | $1.70 | 51,759.0 | -4.30% |
| 2024-11-01 | $24.36 | $22.50 | $1.86 | 49,886.0 | -2.98% |
| 2024-10-31 | $24.10 | $22.90 | $1.20 | 18,295.0 | -3.61% |
| 2024-10-30 | $24.60 | $23.81 | $0.79 | 8,115.0 | +2.22% |
| 2024-10-29 | $25.08 | $23.65 | $1.43 | 40,686.0 | -4.30% |
| 2024-10-28 | $25.01 | $23.77 | $1.24 | 39,135.0 | +4.67% |
| 2024-10-25 | $24.50 | $23.18 | $1.32 | 10,765.0 | -1.37% |
| 2024-10-24 | $25.03 | $23.05 | $1.98 | 74,753.0 | +0.00% |
| 2024-10-23 | $25.90 | $23.94 | $1.96 | 57,736.0 | -7.05% |
| 2024-10-22 | $26.55 | $25.40 | $1.15 | 41,056.0 | +1.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.36 | $17.00 | $7.36 | 823,027.0 | -22.15% |
| 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% |
Regis Corp. 주식 (RGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.21 | $5.70 | $7.51 | 1,803,912.0 | +37.55% |
| 2023-11 | $8.56 | $0.3133 | $8.25 | 8,629,957.0 | +1,076% |
| 2023-10 | $0.7309 | $0.50 | $0.2309 | 3,346,301.0 | -16.93% |
| 2023-09 | $1.10 | $0.695 | $0.405 | 2,964,871.0 | -34.91% |
| 2023-08 | $1.39 | $0.99 | $0.40 | 2,404,759.0 | -18.18% |
| 2023-07 | $1.40 | $1.05 | $0.3502 | 2,352,507.0 | +18.92% |
| 2023-06 | $1.18 | $0.96 | $0.22 | 3,057,694.0 | +15.63% |
| 2023-05 | $1.32 | $0.94 | $0.38 | 3,430,309.0 | -23.20% |
| 2023-04 | $1.26 | $0.969 | $0.291 | 2,290,272.0 | +12.61% |
| 2023-03 | $1.45 | $0.78 | $0.67 | 13,631,922.0 | -22.92% |
| 2023-02 | $1.85 | $1.35 | $0.50 | 4,001,128.0 | -12.20% |
| 2023-01 | $1.75 | $1.19 | $0.56 | 6,784,718.0 | +34.43% |
Regis Corp. 주식 (RGS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.35 | $0.97 | $0.38 | 4,939,725.0 | -6.15% |
| 2022-11 | $1.50 | $1.17 | $0.33 | 6,991,177.0 | +11.11% |
| 2022-10 | $1.20 | $0.97 | $0.2299 | 3,552,681.0 | +15.84% |
| 2022-09 | $1.45 | $0.8621 | $0.5879 | 9,583,828.0 | -27.86% |
| 2022-08 | $1.73 | $0.6906 | $1.04 | 46,202,601.0 | +83.13% |
| 2022-07 | $1.36 | $0.76 | $0.6022 | 10,219,186.0 | -29.21% |
| 2022-06 | $1.08 | $0.50 | $0.58 | 60,174,176.0 | +40.61% |
| 2022-05 | $1.35 | $0.6811 | $0.6689 | 20,803,291.0 | -43.10% |
| 2022-04 | $2.15 | $1.34 | $0.81 | 10,174,434.0 | -36.32% |
| 2022-03 | $2.34 | $1.54 | $0.80 | 21,714,196.0 | +17.13% |
| 2022-02 | $2.00 | $1.40 | $0.595 | 24,996,336.0 | +21.48% |
| 2022-01 | $1.95 | $1.30 | $0.65 | 24,409,040.0 | -14.37% |
5.75%
2.25%
자본화:
|
볼륨(24시간):