Stockscreener 앱 받기
29.30
2.09%
0.6008
Regis Corp 주식 (RGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $29.37 | $28.99 | $0.38 | 2,496.0 | +2.09% |
| 2026-10-12 | $29.72 | $28.01 | $1.71 | 6,624.0 | -2.55% |
| 2026-10-09 | $29.45 | $29.45 | $0.00 | 610.0 | +0.17% |
| 2026-10-08 | $29.83 | $29.12 | $0.7142 | 1,684.0 | -1.01% |
| 2026-10-07 | $29.88 | $29.40 | $0.48 | 6,393.0 | -0.17% |
| 2026-10-06 | $29.75 | $29.25 | $0.50 | 3,030.0 | +1.61% |
| 2026-10-05 | $29.80 | $29.05 | $0.75 | 7,341.0 | +0.79% |
| 2026-10-02 | $29.79 | $29.05 | $0.7408 | 2,135.0 | -1.29% |
| 2026-10-01 | $29.74 | $29.43 | $0.315 | 4,919.0 | -0.91% |
| 2026-09-30 | $29.74 | $28.21 | $1.53 | 18,548.0 | +4.39% |
| 2026-09-29 | $28.66 | $28.45 | $0.205 | 3,030.0 | +1.43% |
| 2026-09-28 | $28.56 | $28.05 | $0.51 | 6,755.0 | -1.11% |
| 2026-09-25 | $28.99 | $27.96 | $1.03 | 12,241.0 | -0.54% |
| 2026-09-24 | $28.61 | $27.50 | $1.11 | 4,021.0 | +3.52% |
| 2026-09-23 | $28.23 | $26.59 | $1.63 | 6,222.0 | +2.04% |
| 2026-09-22 | $27.50 | $27.00 | $0.50 | 4,554.0 | -2.67% |
| 2026-09-21 | $27.78 | $26.70 | $1.08 | 10,859.0 | +3.86% |
| 2026-09-18 | $28.07 | $26.71 | $1.36 | 9,990.0 | -2.20% |
| 2026-09-17 | $27.97 | $27.31 | $0.66 | 2,174.0 | -1.12% |
| 2026-09-16 | $28.05 | $27.62 | $0.43 | 1,929.0 | -1.11% |
| 2026-09-15 | $27.93 | $27.93 | $0.00 | 556.0 | -1.46% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $29.88 | $28.01 | $1.87 | 35,232.0 | -1.35% |
| 2026-09 | $29.97 | $26.59 | $3.38 | 218,597.0 | +8.79% |
| 2026-08 | $29.53 | $26.00 | $3.53 | 114,070.0 | -0.29% |
| 2026-07 | $30.93 | $27.00 | $3.93 | 123,286.0 | -2.21% |
| 2026-06 | $28.50 | $26.04 | $2.46 | 131,072.0 | -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 | 104,226.0 | -0.97% |
| 2025-11 | $30.24 | $25.84 | $4.40 | 205,841.0 | -10.24% |
| 2025-10 | $31.50 | $28.27 | $3.23 | 266,987.0 | +2.66% |
| 2025-09 | $30.29 | $22.00 | $8.29 | 577,014.0 | +31.60% |
| 2025-08 | $22.85 | $18.20 | $4.65 | 154,243.0 | +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 | 235,405.0 | +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 | 1,189,121.0 | +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 | 2,108,310.0 | -22.14% |
| 2024-07 | $35.50 | $18.00 | $17.50 | 2,966,890.0 | +17.26% |
| 2024-06 | $25.78 | $3.87 | $21.91 | 47,694,829.0 | +437.38% |
| 2024-05 | $6.92 | $4.28 | $2.64 | 287,844.0 | -18.48% |
| 2024-04 | $8.17 | $5.25 | $2.92 | 319,824.0 | -30.00% |
| 2024-03 | $9.89 | $6.88 | $3.01 | 290,534.0 | -10.61% |
| 2024-02 | $13.29 | $8.00 | $5.29 | 448,377.0 | -27.11% |
| 2024-01 | $15.25 | $7.44 | $7.81 | 825,473.0 | +21.80% |
0.43%
38.53%
자본화:
|
볼륨(24시간):