Regis Corp Historical Data - RGI0 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Regis Corp (RGI0)

21.60

1.00

(4.85%)

Closed 03 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	19.5	0	0.00	19.5	19.5	19.5	0
1740691620	19.5	0	0.00	19.5	19.5	19.5	0
1740605220	19.5	0	0.00	19.5	19.5	19.5	0
1740518820	19.5	-1.7	-8.02	19.5	19.5	19.5	282
1740432420	21.2	0	0.00	21.2	21.2	21.2	0
1740173220	21.2	-2.4	-10.17	21.2	21.2	21.2	12
1740086820	23.6	0	0.00	23.6	23.6	23.6	0
1740000420	23.6	0	0.00	23.6	23.6	23.6	0
1739914020	23.6	1.2	5.36	22.2	23.6	22.2	136
1739827620	22.4	0	0.00	22.4	22.4	22.4	0
1739568420	22.4	0.8	3.70	22.4	22.4	22.4	100
1739482020	21.6	0	0.00	21.6	21.6	21.6	0
1739395620	21.6	-2.4	-10.00	25.2	25.2	20.2	725
1739309220	24	0	0.00	24	24	24	0
1739222820	24	-2	-7.69	23.4	24	23.4	25
1738963620	26	0	0.00	26	26	26	0
1738877220	26	0	0.00	26	26	26	0
1738790820	26	0	0.00	26	26	26	0
1738704420	26	4.4	20.37	26	26	26	20
1738618020	21.6	0	0.00	21.6	21.6	21.6	0
1738358820	21.6	0	0.00	21.6	21.6	21.6	0
1738272420	21.6	0	0.00	21.6	21.6	21.6	0
1738186020	21.6	-1.6	-6.90	21.6	21.6	21.6	224
1738099620	23.2	0	0.00	23.2	23.2	23.2	0
1738013220	23.2	0	0.00	23.2	23.2	23.2	0
1737754020	23.2	-0.4	-1.69	23.6	23.6	23.2	407
1737667620	23.6	0	0.00	23.6	23.6	23.6	0
1737581220	23.6	0	0.00	23.6	23.6	23.6	0
1737494820	23.6	-0.4	-1.67	23.6	23.6	23.6	100
1737408420	24	0	0.00	24	24	24	0
1737149220	24	1.6	7.14	22.6	24	22.2	970
1737062820	22.4	0	0.00	22.4	22.4	22.4	0
1736976420	22.4	0.6	2.75	22.4	22.4	22.4	900
1736890020	21.8	0	0.00	21.8	21.8	21.8	0
1736803620	21.8	-0.6	-2.68	21.8	21.8	21.8	240
1736544420	22.4	-0.4	-1.75	22.4	22.4	22.4	1114
1736458020	22.8	0	0.00	22.8	22.8	22.8	0
1736371620	22.8	0.8	3.64	22.8	22.8	22.8	101
1736285220	22	0.8	3.77	23.4	23.4	22	142
1736198820	21.2	0	0.00	21.2	21.2	21.2	0
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

Bank East Asia (PK)

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