Stockscreener 앱 받기
29.93
1.76%
-0.535
시간 외 거래:
30.00
0.075
+0.25%
Regis Corp. 주식 (RGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $30.00 | $29.60 | $0.40 | 3,534.0 | -1.76% |
| 2025-10-30 | $30.50 | $29.80 | $0.70 | 14,480.0 | +1.20% |
| 2025-10-29 | $30.10 | $29.85 | $0.25 | 3,545.0 | +0.20% |
| 2025-10-28 | $30.42 | $29.75 | $0.6727 | 4,535.0 | +0.64% |
| 2025-10-27 | $30.33 | $29.21 | $1.12 | 10,302.0 | -2.00% |
| 2025-10-24 | $30.50 | $29.51 | $0.99 | 29,358.0 | +3.04% |
| 2025-10-23 | $29.88 | $29.56 | $0.3223 | 2,648.0 | -1.10% |
| 2025-10-22 | $30.12 | $29.50 | $0.62 | 4,455.0 | -1.90% |
| 2025-10-21 | $30.47 | $30.00 | $0.47 | 3,855.0 | -0.07% |
| 2025-10-20 | $30.50 | $29.95 | $0.555 | 10,936.0 | +0.66% |
| 2025-10-17 | $30.30 | $29.33 | $0.9642 | 4,424.0 | -0.53% |
| 2025-10-16 | $30.46 | $29.85 | $0.615 | 6,978.0 | +1.94% |
| 2025-10-15 | $31.50 | $29.87 | $1.63 | 15,429.0 | -1.55% |
| 2025-10-14 | $30.89 | $30.28 | $0.61 | 10,270.0 | -1.46% |
| 2025-10-13 | $30.79 | $28.74 | $2.05 | 41,455.0 | +5.23% |
| 2025-10-10 | $30.89 | $29.20 | $1.69 | 14,410.0 | -2.79% |
| 2025-10-09 | $30.62 | $29.88 | $0.7418 | 4,694.0 | -2.24% |
| 2025-10-08 | $30.79 | $29.75 | $1.04 | 4,853.0 | +2.36% |
| 2025-10-07 | $30.93 | $29.88 | $1.05 | 25,815.0 | -0.23% |
| 2025-10-06 | $30.50 | $29.21 | $1.29 | 27,401.0 | +1.93% |
| 2025-10-03 | $29.82 | $28.41 | $1.41 | 8,517.0 | +0.44% |
| 2025-10-02 | $29.87 | $29.00 | $0.87 | 5,105.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $31.50 | $28.27 | $3.23 | 270,621.0 | +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% |
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% |
0.99%
2.96%
자본화:
|
볼륨(24시간):