Regis Corp (RGS)

RGS
🏛️ 미국 →
28.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.09 1.23 1.09 1.22 0.2M
2022-12-29 1.11 1.19 1.11 1.17 0.1M
2022-12-28 1.11 1.20 1.07 1.17 0.3M
2022-12-27 1.18 1.20 1.05 1.18 0.8M
2022-12-23 1.18 1.22 1.16 1.21 0.1M
2022-12-22 1.17 1.24 1.14 1.21 0.2M
2022-12-21 1.09 1.18 1.07 1.17 0.2M
2022-12-20 0.98 1.14 0.98 1.14 0.3M
2022-12-19 1.08 1.10 1.00 1.02 0.3M
2022-12-16 1.12 1.15 0.97 1.10 0.7M
2022-12-15 1.15 1.20 1.12 1.12 0.1M
2022-12-14 1.17 1.25 1.15 1.18 0.2M
2022-12-13 1.24 1.25 1.16 1.17 0.2M
2022-12-12 1.20 1.22 1.13 1.21 0.1M
2022-12-09 1.16 1.17 1.10 1.13 0.2M
2022-12-08 1.18 1.21 1.14 1.17 0.2M
2022-12-07 1.23 1.30 1.18 1.20 0.2M
2022-12-06 1.27 1.29 1.25 1.27 0.1M
2022-12-05 1.29 1.35 1.26 1.31 0.1M
2022-12-02 1.24 1.34 1.24 1.33 0.2M
2022-12-01 1.30 1.32 1.22 1.28 0.1M
2022-11-30 1.28 1.31 1.24 1.30 0.2M
2022-11-29 1.25 1.33 1.25 1.32 0.1M
2022-11-28 1.34 1.39 1.24 1.24 0.4M
2022-11-25 1.37 1.43 1.30 1.37 0.2M
2022-11-23 1.41 1.47 1.36 1.37 0.2M
2022-11-22 1.41 1.49 1.40 1.44 0.2M
2022-11-21 1.44 1.44 1.38 1.42 0.2M
2022-11-18 1.32 1.44 1.32 1.44 0.3M
2022-11-17 1.38 1.42 1.32 1.35 0.2M
2022-11-16 1.32 1.39 1.29 1.37 0.3M
2022-11-15 1.24 1.33 1.24 1.29 0.3M
2022-11-14 1.23 1.31 1.22 1.23 0.8M
2022-11-11 1.30 1.32 1.22 1.27 0.2M
2022-11-10 1.27 1.34 1.23 1.26 0.3M
2022-11-09 1.19 1.25 1.17 1.23 0.1M
2022-11-08 1.30 1.30 1.17 1.19 0.3M
2022-11-07 1.35 1.37 1.22 1.26 0.4M
2022-11-04 1.42 1.47 1.31 1.31 0.6M
2022-11-03 1.32 1.50 1.27 1.42 0.4M
2022-11-02 1.31 1.38 1.25 1.33 0.4M
2022-11-01 1.31 1.40 1.22 1.32 1.2M
2022-10-31 1.17 1.17 1.08 1.17 0.4M
2022-10-28 1.15 1.15 1.07 1.14 0.1M
2022-10-27 1.14 1.15 1.07 1.14 0.2M
2022-10-26 1.05 1.15 1.02 1.07 0.2M
2022-10-25 0.99 1.09 0.99 1.08 0.2M
2022-10-24 0.99 1.01 0.99 1.00 0.1M
2022-10-21 0.98 1.01 0.98 1.00 0.2M
2022-10-20 1.00 1.04 0.98 1.00 0.1M
2022-10-19 0.98 1.03 0.97 1.00 0.1M
2022-10-18 1.00 1.05 0.97 1.01 0.1M
2022-10-17 0.99 1.06 0.98 1.02 0.1M
2022-10-14 1.03 1.05 0.98 1.03 0.1M
2022-10-13 0.97 1.07 0.97 1.05 0.1M
2022-10-12 1.05 1.06 0.98 1.03 0.2M
2022-10-11 1.04 1.09 1.01 1.05 0.1M
2022-10-10 1.09 1.09 0.98 1.01 0.2M
2022-10-07 1.11 1.11 1.05 1.09 0.1M
2022-10-06 1.07 1.20 1.06 1.13 0.4M
2022-10-05 1.06 1.10 1.02 1.10 0.1M
2022-10-04 1.04 1.08 1.01 1.07 0.3M
2022-10-03 1.08 1.09 1.01 1.02 0.5M
2022-09-30 0.99 1.10 0.97 1.01 0.3M
2022-09-29 1.01 1.03 0.96 0.97 0.2M
2022-09-28 0.95 1.05 0.95 1.04 0.3M
2022-09-27 0.92 1.02 0.92 0.96 0.3M
2022-09-26 0.97 0.98 0.91 0.91 0.2M
2022-09-23 0.92 0.98 0.91 0.98 0.4M
2022-09-22 0.99 1.03 0.92 0.94 0.2M
2022-09-21 1.02 1.04 0.95 0.96 0.2M
2022-09-20 1.03 1.07 1.00 1.02 0.3M
2022-09-19 1.17 1.21 0.86 1.04 2.9M
2022-09-16 1.15 1.30 1.01 1.28 2.0M
2022-09-15 1.23 1.27 1.17 1.18 0.4M
2022-09-14 1.25 1.29 1.19 1.19 0.3M
2022-09-13 1.32 1.33 1.26 1.27 0.2M
2022-09-12 1.36 1.40 1.27 1.36 0.2M
2022-09-09 1.36 1.40 1.35 1.36 0.1M
2022-09-08 1.32 1.40 1.31 1.32 0.1M
2022-09-07 1.31 1.36 1.28 1.32 0.2M
2022-09-06 1.36 1.38 1.28 1.30 0.2M
2022-09-02 1.36 1.45 1.35 1.36 0.2M
2022-09-01 1.37 1.43 1.35 1.38 0.4M
2022-08-31 1.39 1.43 1.35 1.40 0.2M
2022-08-30 1.47 1.53 1.37 1.40 0.4M
2022-08-29 1.58 1.58 1.45 1.46 0.4M
2022-08-26 1.63 1.73 1.51 1.52 1.0M
2022-08-25 1.45 1.67 1.42 1.64 1.6M
2022-08-24 1.37 1.45 1.27 1.44 0.9M
2022-08-23 1.31 1.54 1.18 1.38 2.1M
2022-08-22 1.49 1.54 1.40 1.43 1.4M
2022-08-19 1.38 1.68 1.33 1.57 2.3M
2022-08-18 1.50 1.50 1.30 1.38 1.0M
2022-08-17 1.20 1.50 1.11 1.49 3.4M
2022-08-16 1.25 1.29 1.13 1.20 3.3M
2022-08-15 0.97 1.34 0.97 1.27 22.6M
2022-08-12 0.75 0.76 0.70 0.73 0.4M
2022-08-11 0.76 0.82 0.73 0.73 0.6M
2022-08-10 0.71 0.75 0.70 0.75 0.4M
2022-08-09 0.78 0.78 0.69 0.70 0.8M
2022-08-08 0.78 0.80 0.75 0.77 0.4M
2022-08-05 0.76 0.78 0.73 0.77 0.6M
2022-08-04 0.80 0.80 0.74 0.75 0.5M
2022-08-03 0.78 0.78 0.74 0.77 0.7M
2022-08-02 0.73 0.78 0.73 0.75 1.0M
2022-08-01 0.80 0.80 0.72 0.74 0.3M
2022-07-29 0.76 0.80 0.76 0.76 0.6M
2022-07-28 0.80 0.83 0.76 0.78 0.4M
2022-07-27 0.85 0.88 0.81 0.82 0.3M
2022-07-26 0.94 0.94 0.81 0.82 0.3M
2022-07-25 0.98 1.00 0.89 0.91 0.5M
2022-07-22 1.04 1.07 0.94 0.95 0.3M
2022-07-21 1.09 1.09 0.99 1.01 0.4M
2022-07-20 0.98 1.07 0.98 1.05 0.4M
2022-07-19 0.98 1.04 0.97 1.00 0.2M
2022-07-18 1.13 1.16 0.94 0.97 0.8M
2022-07-15 1.06 1.18 1.02 1.09 0.4M
2022-07-14 1.06 1.12 1.03 1.04 0.4M
2022-07-13 1.08 1.11 1.02 1.04 0.5M
2022-07-12 1.19 1.21 1.10 1.14 0.4M
2022-07-11 1.33 1.34 1.17 1.20 0.4M
2022-07-08 1.18 1.36 1.10 1.31 1.0M
2022-07-07 1.12 1.32 1.11 1.18 1.1M
2022-07-06 0.97 1.11 0.97 1.09 0.7M
2022-07-05 1.02 1.04 0.91 1.02 1.1M
2022-07-01 1.03 1.07 1.00 1.03 0.4M
2022-06-30 0.91 1.08 0.89 1.08 1.9M
2022-06-29 0.92 0.97 0.90 0.90 0.6M
2022-06-28 0.95 0.96 0.90 0.94 0.5M
2022-06-27 0.87 0.98 0.80 0.97 1.4M
2022-06-24 0.99 1.00 0.87 0.91 5.1M
2022-06-23 0.75 1.05 0.74 0.96 3.9M
2022-06-22 0.65 0.95 0.63 0.90 4.5M
2022-06-21 0.63 0.70 0.60 0.66 1.7M
2022-06-17 0.63 0.65 0.58 0.64 2.7M
2022-06-16 0.54 0.66 0.54 0.64 4.0M
2022-06-15 0.52 0.62 0.51 0.59 1.7M
2022-06-14 0.58 0.58 0.51 0.55 2.2M
2022-06-13 0.59 0.59 0.50 0.57 2.8M
2022-06-10 0.79 0.81 0.63 0.65 20.0M
2022-06-09 0.62 0.62 0.54 0.56 4.2M
2022-06-08 0.63 0.64 0.59 0.60 1.4M
2022-06-07 0.65 0.67 0.62 0.64 1.1M
2022-06-06 0.66 0.69 0.62 0.66 1.2M
2022-06-03 0.67 0.67 0.63 0.66 0.9M
2022-06-02 0.71 0.71 0.65 0.66 1.5M
2022-06-01 0.76 0.80 0.69 0.69 0.9M
2022-05-31 0.80 0.82 0.72 0.77 0.9M
2022-05-27 0.74 0.83 0.73 0.77 0.9M
2022-05-26 0.72 0.79 0.71 0.73 0.8M
2022-05-25 0.75 0.77 0.68 0.71 0.7M
2022-05-24 0.82 0.82 0.74 0.75 0.8M
2022-05-23 0.91 0.91 0.81 0.82 0.8M
2022-05-20 0.95 0.97 0.85 0.88 0.7M
2022-05-19 0.80 0.99 0.80 0.94 0.9M
2022-05-18 0.90 0.93 0.83 0.84 0.6M
2022-05-17 1.00 1.05 0.94 0.94 0.5M
2022-05-16 1.05 1.10 0.97 0.98 0.8M
2022-05-13 0.92 1.10 0.92 1.06 1.0M
2022-05-12 0.92 0.97 0.87 0.92 1.1M
2022-05-11 0.78 0.89 0.78 0.89 1.8M
2022-05-10 1.26 1.28 0.74 0.74 3.6M
2022-05-09 1.25 1.28 1.16 1.25 0.7M
2022-05-06 1.25 1.30 1.21 1.22 0.5M
2022-05-05 1.31 1.31 1.22 1.26 0.6M
2022-05-04 1.27 1.32 1.18 1.31 1.1M
2022-05-03 1.32 1.33 1.22 1.28 0.9M
2022-05-02 1.33 1.35 1.25 1.29 1.0M
2022-04-29 1.37 1.45 1.34 1.35 0.5M
2022-04-28 1.39 1.46 1.36 1.38 0.5M
2022-04-27 1.47 1.55 1.39 1.40 0.7M
2022-04-26 1.48 1.48 1.40 1.44 0.4M
2022-04-25 1.51 1.51 1.42 1.49 0.4M
2022-04-22 1.53 1.54 1.45 1.50 0.3M
2022-04-21 1.61 1.62 1.42 1.49 0.9M
2022-04-20 1.73 1.73 1.57 1.58 0.6M
2022-04-19 1.63 1.77 1.63 1.70 0.5M
2022-04-18 1.77 1.81 1.66 1.67 0.6M
2022-04-14 1.82 1.85 1.77 1.77 0.2M
2022-04-13 1.77 1.85 1.75 1.81 0.3M
2022-04-12 1.86 1.92 1.74 1.77 0.4M
2022-04-11 1.86 1.90 1.80 1.83 0.5M
2022-04-08 1.91 1.97 1.84 1.86 0.3M
2022-04-07 2.05 2.05 1.87 1.90 0.7M
2022-04-06 1.99 2.07 1.95 2.05 0.5M
2022-04-05 2.15 2.15 1.99 2.03 0.6M
2022-04-04 2.04 2.12 1.97 2.11 0.6M
2022-04-01 2.11 2.14 2.01 2.02 0.6M
2022-03-31 2.21 2.25 2.11 2.12 0.6M
2022-03-30 2.20 2.34 1.77 2.21 3.2M
2022-03-29 2.17 2.22 2.10 2.18 0.7M
2022-03-28 2.09 2.15 2.04 2.13 0.5M
2022-03-25 2.21 2.22 2.05 2.09 1.0M
2022-03-24 2.23 2.25 2.12 2.21 0.9M
2022-03-23 2.15 2.28 2.11 2.24 0.7M
2022-03-22 2.01 2.23 2.00 2.18 0.7M
2022-03-21 2.12 2.18 2.01 2.01 0.6M
2022-03-18 2.01 2.21 2.00 2.13 2.4M
2022-03-17 2.00 2.09 1.97 2.01 1.0M
2022-03-16 1.93 2.05 1.93 1.96 1.0M
2022-03-15 1.72 1.89 1.70 1.89 0.8M
2022-03-14 1.98 1.98 1.66 1.70 1.0M
2022-03-11 1.97 1.97 1.87 1.88 0.6M
2022-03-10 1.90 2.05 1.83 1.93 0.6M
2022-03-09 1.89 2.05 1.88 1.97 0.8M
2022-03-08 1.66 1.89 1.64 1.87 0.9M
2022-03-07 1.54 1.71 1.54 1.66 1.1M
2022-03-04 1.61 1.66 1.57 1.61 0.7M
2022-03-03 1.76 1.76 1.61 1.65 0.7M
2022-03-02 1.76 1.77 1.69 1.75 0.5M
2022-03-01 1.83 1.85 1.70 1.74 0.4M
2022-02-28 1.83 1.85 1.76 1.81 0.7M
2022-02-25 1.73 1.82 1.69 1.81 0.8M
2022-02-24 1.60 1.72 1.53 1.72 1.1M
2022-02-23 1.74 1.77 1.64 1.71 0.7M
2022-02-22 1.87 1.87 1.69 1.71 1.0M
2022-02-18 1.95 1.95 1.83 1.90 0.9M
2022-02-17 1.89 2.00 1.85 1.94 1.4M
2022-02-16 1.78 1.92 1.76 1.87 1.1M
2022-02-15 1.69 1.80 1.69 1.80 0.7M
2022-02-14 1.75 1.75 1.63 1.68 0.9M
2022-02-11 1.71 1.75 1.62 1.74 1.5M
2022-02-10 1.60 1.82 1.60 1.68 2.1M
2022-02-09 1.70 1.70 1.55 1.65 1.5M
2022-02-08 1.57 1.70 1.55 1.65 1.3M
2022-02-07 1.47 1.67 1.46 1.54 1.4M
2022-02-04 1.56 1.59 1.43 1.46 2.3M
2022-02-03 1.60 1.80 1.57 1.58 4.0M
2022-02-02 1.51 1.52 1.40 1.48 1.0M
2022-02-01 1.50 1.52 1.43 1.52 0.8M
2022-01-31 1.43 1.51 1.43 1.49 0.7M
2022-01-28 1.39 1.49 1.32 1.44 1.1M
2022-01-27 1.50 1.53 1.38 1.38 0.7M
2022-01-26 1.59 1.65 1.48 1.50 1.2M
2022-01-25 1.45 1.59 1.45 1.57 0.9M
2022-01-24 1.35 1.47 1.30 1.44 1.5M
2022-01-21 1.39 1.40 1.32 1.35 1.0M
2022-01-20 1.45 1.54 1.37 1.39 1.1M
2022-01-19 1.41 1.45 1.35 1.44 1.1M
2022-01-18 1.46 1.48 1.38 1.40 1.3M
2022-01-14 1.50 1.51 1.43 1.48 0.8M
2022-01-13 1.52 1.60 1.49 1.50 1.2M
2022-01-12 1.56 1.59 1.50 1.50 0.9M
2022-01-11 1.54 1.59 1.48 1.54 1.4M
2022-01-10 1.59 1.59 1.47 1.53 1.7M
2022-01-07 1.65 1.69 1.56 1.61 1.6M
2022-01-06 1.81 1.81 1.62 1.65 2.0M
2022-01-05 1.86 1.95 1.78 1.81 1.7M
2022-01-04 1.76 1.92 1.76 1.88 1.9M
2022-01-03 1.77 1.81 1.72 1.79 1.0M