Stockscreener 앱 받기
17.47
6.88%
-1.29
시간 외 거래:
18.00
0.53
+3.03%
Regis Corp. 주식 (RGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $19.23 | $17.39 | $1.84 | 6,782.0 | -6.88% |
| 2025-04-02 | $19.09 | $17.55 | $1.54 | 10,516.0 | +4.16% |
| 2025-04-01 | $18.27 | $17.46 | $0.81 | 10,690.0 | -0.77% |
| 2025-03-31 | $18.15 | $16.83 | $1.32 | 21,851.0 | -0.27% |
| 2025-03-28 | $18.90 | $18.00 | $0.90 | 7,815.0 | -3.55% |
| 2025-03-27 | $19.46 | $18.12 | $1.34 | 9,051.0 | +1.02% |
| 2025-03-26 | $18.73 | $17.64 | $1.09 | 6,821.0 | +2.36% |
| 2025-03-25 | $18.25 | $17.51 | $0.74 | 3,393.0 | +2.53% |
| 2025-03-24 | $18.12 | $17.51 | $0.61 | 8,508.0 | +0.56% |
| 2025-03-21 | $18.46 | $17.50 | $0.96 | 22,041.0 | -2.80% |
| 2025-03-20 | $18.21 | $17.50 | $0.71 | 6,033.0 | +2.25% |
| 2025-03-19 | $18.52 | $17.76 | $0.76 | 28,332.0 | +0.06% |
| 2025-03-18 | $18.18 | $17.66 | $0.5215 | 12,705.0 | -2.47% |
| 2025-03-17 | $18.89 | $17.84 | $1.05 | 13,344.0 | -0.22% |
| 2025-03-14 | $18.55 | $17.50 | $1.05 | 16,091.0 | +4.34% |
| 2025-03-13 | $18.90 | $17.53 | $1.37 | 40,102.0 | -8.70% |
| 2025-03-12 | $19.91 | $18.61 | $1.30 | 25,909.0 | +2.67% |
| 2025-03-11 | $19.00 | $18.00 | $0.9999 | 20,759.0 | -1.71% |
| 2025-03-10 | $19.75 | $18.09 | $1.66 | 30,556.0 | -0.44% |
| 2025-03-07 | $19.93 | $17.50 | $2.43 | 23,240.0 | -1.39% |
| 2025-03-06 | $19.81 | $19.00 | $0.8135 | 14,485.0 | +0.41% |
| 2025-03-05 | $20.74 | $19.13 | $1.61 | 14,816.0 | -3.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $19.23 | $17.39 | $1.84 | 34,770.0 | -3.75% |
| 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% |
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% |
1.01%
0.89%
자본화:
|
볼륨(24시간):