Mercados españoles cerrados

Regis Corporation (RGS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,45+0,00 (+0,02%)
A partir del 01:08PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20245,515,905,425,455,4512.733
22 abr 20245,365,765,365,455,4527.500
19 abr 20245,685,875,415,415,417500
18 abr 20245,575,775,465,505,5027.200
17 abr 20245,995,995,705,705,7013.700
16 abr 20245,906,175,905,915,914800
15 abr 20246,856,965,916,016,0135.200
12 abr 20246,977,006,616,816,8110.300
11 abr 20246,807,006,807,007,003600
10 abr 20246,786,986,696,796,796200
09 abr 20247,007,076,956,966,965600
08 abr 20246,957,286,936,936,936700
05 abr 20247,357,576,906,956,9513.600
04 abr 20247,277,567,267,327,326500
03 abr 20247,147,907,057,417,4120.500
02 abr 20247,617,657,157,447,448700
01 abr 20247,568,177,567,887,888600
28 mar 20246,887,506,887,507,505400
27 mar 20246,967,106,886,886,885700
26 mar 20247,207,357,107,107,104600
25 mar 20247,827,827,177,367,3612.600
22 mar 20247,667,897,667,807,804000
21 mar 20247,818,147,687,687,6814.400
20 mar 20247,868,047,637,907,9020.000
19 mar 20247,467,807,467,727,7215.800
18 mar 20247,867,867,587,647,6440.600
15 mar 20248,308,307,677,807,8022.200
14 mar 20248,448,787,807,807,8016.400
13 mar 20249,029,378,438,708,7022.100
12 mar 20249,489,858,828,828,8225.100
11 mar 20249,029,899,029,629,626200
08 mar 20249,089,378,959,049,047100
07 mar 20248,909,398,728,778,778800
06 mar 20248,989,308,848,908,905100
05 mar 20248,838,998,478,818,816200
04 mar 20248,558,868,358,838,8335.700
01 mar 20248,688,698,258,258,2512.600
29 feb 20248,598,598,258,398,3910.000
28 feb 20248,598,668,228,358,357500
27 feb 20248,718,898,008,598,5925.200
26 feb 20249,8110,548,028,308,3088.300
23 feb 20249,9010,368,749,489,4834.300
22 feb 202410,3510,509,869,949,949700
21 feb 202410,0910,5510,0510,0510,053800
20 feb 202410,0910,4010,0810,2210,224000
16 feb 202410,5610,5610,0210,0710,075000
15 feb 202410,0010,489,8110,3410,3410.900
14 feb 20249,7410,329,5810,1010,1015.500
13 feb 202410,1010,139,389,749,7439.500
12 feb 202412,3612,3610,3110,4110,4149.800
09 feb 202412,1913,0011,7611,8611,8638.300
08 feb 202412,3712,7712,1212,3512,3525.400
07 feb 202412,6612,9012,3012,5212,527500
06 feb 202412,5012,8812,3512,8812,887100
05 feb 202412,5712,8912,1012,8912,8917.200
02 feb 202412,6513,2912,0612,5012,5010.600
01 feb 202411,8113,2511,5813,0013,0036.600
31 ene 202413,6113,8011,4011,5111,5185.600
30 ene 202414,5715,2513,7813,8013,8036.800
29 ene 202413,5114,3313,3514,1414,1421.800
26 ene 202413,0014,3213,0013,7513,7536.100
25 ene 202412,0313,0011,7812,8812,8841.400
24 ene 202411,3112,3410,7511,8111,8130.000
23 ene 20249,9411,949,9411,2911,2954.000
22 ene 20249,7210,669,4010,0010,0036.700
19 ene 20249,4110,109,119,349,3425.000
18 ene 20249,079,629,079,409,4020.800
17 ene 20249,059,378,689,259,2526.700
16 ene 20249,119,798,469,179,1750.600
12 ene 20249,9510,729,079,089,0831.000
11 ene 202410,5510,9810,0510,3710,3717.700
10 ene 202410,6211,1410,5210,7910,7919.200
09 ene 20249,6810,989,5510,9410,9428.900
08 ene 20248,5410,348,429,989,9842.300
05 ene 20247,718,627,558,598,5935.300
04 ene 20247,807,807,447,707,7027.300
03 ene 20248,768,867,457,607,6089.100
02 ene 20249,489,548,599,019,0169.500
29 dic 202310,6711,009,229,459,4599.300
28 dic 202310,5513,2210,2010,4410,44179.000
27 dic 20237,9610,257,969,989,98163.500
26 dic 20235,929,195,927,837,83342.400
22 dic 20236,006,225,855,925,9238.300
21 dic 20236,006,135,835,995,9948.200
20 dic 20236,286,435,706,006,00114.100
19 dic 20236,597,026,386,436,4351.500
18 dic 20236,997,096,626,686,6834.500
15 dic 20237,577,766,457,107,1068.100
14 dic 20237,968,697,327,357,3590.700
13 dic 20239,059,318,809,319,3129.700
12 dic 20239,249,428,818,818,8118.200
11 dic 20239,9010,759,349,439,4356.300
08 dic 20238,949,918,789,809,8054.200
07 dic 20237,0210,806,698,708,70296.700
06 dic 20236,627,086,627,007,0021.700
05 dic 20236,686,736,526,726,7214.500
04 dic 20237,027,366,146,826,8248.200
01 dic 20236,777,156,757,027,0237.100
30 nov 20237,977,976,756,876,8738.200
29 nov 20236,058,566,057,507,5097.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...