Regis Corp Historical Data - RGI0 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Regis Corp (RGI0)
Regis Corp (RGI0) Historical

Regis Corp (RGI0)

22.20

-1.00

(-4.31%)

Closed 06 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.892857142857	22.4	22.6	21.2	1136	22.4	DE
4	0.800001	3.73832260459	21.399999	23	20.8	1321	22.38375613	DE
12	-2.8	-11.2	25	25	16.3	324	21.91918689	DE
26	4.1	22.6519337017	18.1	32.2	16.3	376	21.1852454	DE
52	3.5	18.7165775401	18.7	32.2	16.3	394	20.87539751	DE
156	3.5	18.7165775401	18.7	32.2	16.3	394	20.87539751	DE
260	3.5	18.7165775401	18.7	32.2	16.3	394	20.87539751	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	21.2	-1.2	-5.36	21.2	21.2	21.2	100
1735853220	22.4	0	0.00	22.4	22.6	22.2	1136
1735594020	22.4	0	0.00	22.4	22.4	22.4	0
1735334820	22.4	0	0.00	22.4	22.4	22.4	0
1734989220	22.4	0	0.00	22.4	22.4	22.4	0
1734730020	22.4	0	0.00	22.4	22.4	22.4	0
1734643620	22.4	-0.6	-2.61	22.6	22.6	20.8	3969
1734557220	23	0	0.00	23	23	23	0
1734470820	23	1.6	7.48	23	23	23	57
1734384420	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1734125220	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1734038820	21.399999	-1	-4.46	21.399999	21.399999	21.399999	120
1733952420	22.4	0	0.00	22.4	22.4	22.4	0
1733866020	22.4	0	0.00	22.4	22.4	22.4	0
1733779620	22.4	0	0.00	22.4	22.4	22.4	0
1733520420	22.4	0	0.00	22.4	22.4	22.4	0
1733434020	22.4	-1.6	-6.67	22.4	22.4	22.4	90
1733347620	24	0	0.00	24	24	24	0
1733261220	24	0	0.00	24	24	24	0
1733174820	24	-0.4	-1.64	24	24	24	45
1732915620	24.4	1.4	6.09	24.4	24.4	24.4	42
1732829220	23	0.8	3.60	23	23	23	75
1732742820	22.2	1.2	5.71	22.2	22.2	22.2	200
1732656420	21	3.5	20.00	21	21	21	55
1732570020	17.5	0	0.00	17.5	17.5	17.5	0
1732310820	17.5	0	0.00	17.5	17.5	17.5	0
1732224420	17.5	0	0.00	17.5	17.5	17.5	0
1732138020	17.5	0	0.00	17.5	17.5	17.5	0
1732051620	17.5	0.3	1.74	17.5	17.5	17.5	171
1731965160	17.2	0	0.00	17.2	17.2	17.2	0
1731705960	17.2	0.9	5.52	17.2	17.2	17.2	31
1731619560	16.3	0	0.00	16.3	16.3	16.3	0
1731533160	16.3	-1.9	-10.44	17.399999	17.399999	16.3	400
1731446820	18.2	0.1	0.55	18.1	18.2	18.1	100
1731360420	18.1	0	0.00	18.1	18.1	18.1	0
1731101220	18.1	-1.6	-8.12	18.1	18.1	18.1	37
1731014760	19.7	0	0.00	19.7	19.7	19.7	0
1730928360	19.7	-1.3	-6.19	19.7	19.7	19.7	25
1730841960	21	0	0.00	21	21	21	50
1730755560	21	-1.8	-7.89	21	21	21	120
1730496360	22.8	0	0.00	22.8	22.8	22.8	0
1730409960	22.8	0	0.00	22.8	22.8	22.8	0
1730323560	22.8	-0.2	-0.87	21.8	22.8	21.8	208
1730237160	23	0.2	0.88	23	23	23	50
1730147160	22.8	0	0.00	22.8	22.8	22.8	0
1729887960	22.8	0	0.00	22.8	22.8	22.8	0
1729801560	22.8	0	0.00	22.8	22.8	22.8	38
1729715160	22.8	-2.2	-8.80	23.8	24.2	22.8	234
1729628820	25	0	0.00	25	25	25	0
1729542420	25	0	0.00	25	25	25	0
1729283220	25	0	0.00	25	25	25	0
1729196820	25	0	0.00	25	25	25	0
1729110420	25	0	0.00	25	25	25	0
1729024020	25	0	0.00	25	25	25	0
1728937620	25	1.4	5.93	25	25	25	200
1728678360	23.6	0	0.00	23.6	23.6	23.6	0
1728591960	23.6	0	0.00	23.6	23.6	23.6	0
1728505560	23.6	0	0.00	23.6	23.6	23.6	0
1728419160	23.6	-0.6	-2.48	23.6	23.6	23.6	30
1728284400	24.2	0	0.00	24.2	24.2	24.2	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions