NasdaqGM - Delayed Quote • USD
Regis Corporation (RGS)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.51 | 5.90 | 5.42 | 5.45 | 5.45 | 17,500 |
| Apr 22, 2024 | 5.36 | 5.76 | 5.36 | 5.45 | 5.45 | 27,500 |
| Apr 19, 2024 | 5.68 | 5.87 | 5.41 | 5.41 | 5.41 | 7,500 |
| Apr 18, 2024 | 5.57 | 5.77 | 5.46 | 5.50 | 5.50 | 27,200 |
| Apr 17, 2024 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | 13,700 |
| Apr 16, 2024 | 5.90 | 6.17 | 5.90 | 5.91 | 5.91 | 4,800 |
| Apr 15, 2024 | 6.85 | 6.96 | 5.91 | 6.01 | 6.01 | 35,200 |
| Apr 12, 2024 | 6.97 | 7.00 | 6.61 | 6.81 | 6.81 | 10,300 |
| Apr 11, 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 3,600 |
| Apr 10, 2024 | 6.78 | 6.98 | 6.69 | 6.79 | 6.79 | 6,200 |
| Apr 9, 2024 | 7.00 | 7.07 | 6.95 | 6.96 | 6.96 | 5,600 |
| Apr 8, 2024 | 6.95 | 7.28 | 6.93 | 6.93 | 6.93 | 6,700 |
| Apr 5, 2024 | 7.35 | 7.57 | 6.90 | 6.95 | 6.95 | 13,600 |
| Apr 4, 2024 | 7.27 | 7.56 | 7.26 | 7.32 | 7.32 | 6,500 |
| Apr 3, 2024 | 7.14 | 7.90 | 7.05 | 7.41 | 7.41 | 20,500 |
| Apr 2, 2024 | 7.61 | 7.65 | 7.15 | 7.44 | 7.44 | 8,700 |
| Apr 1, 2024 | 7.56 | 8.17 | 7.56 | 7.88 | 7.88 | 8,600 |
| Mar 28, 2024 | 6.88 | 7.50 | 6.88 | 7.50 | 7.50 | 5,400 |
| Mar 27, 2024 | 6.96 | 7.10 | 6.88 | 6.88 | 6.88 | 5,700 |
| Mar 26, 2024 | 7.20 | 7.35 | 7.10 | 7.10 | 7.10 | 4,600 |
| Mar 25, 2024 | 7.82 | 7.82 | 7.17 | 7.36 | 7.36 | 12,600 |
| Mar 22, 2024 | 7.66 | 7.89 | 7.66 | 7.80 | 7.80 | 4,000 |
| Mar 21, 2024 | 7.81 | 8.14 | 7.68 | 7.68 | 7.68 | 14,400 |
| Mar 20, 2024 | 7.86 | 8.04 | 7.63 | 7.90 | 7.90 | 20,000 |
| Mar 19, 2024 | 7.46 | 7.80 | 7.46 | 7.72 | 7.72 | 15,800 |
| Mar 18, 2024 | 7.86 | 7.86 | 7.58 | 7.64 | 7.64 | 40,600 |
| Mar 15, 2024 | 8.30 | 8.30 | 7.67 | 7.80 | 7.80 | 22,200 |
| Mar 14, 2024 | 8.44 | 8.78 | 7.80 | 7.80 | 7.80 | 16,400 |
| Mar 13, 2024 | 9.02 | 9.37 | 8.43 | 8.70 | 8.70 | 22,100 |
| Mar 12, 2024 | 9.48 | 9.85 | 8.82 | 8.82 | 8.82 | 25,100 |
| Mar 11, 2024 | 9.02 | 9.89 | 9.02 | 9.62 | 9.62 | 6,200 |
| Mar 8, 2024 | 9.08 | 9.37 | 8.95 | 9.04 | 9.04 | 7,100 |
| Mar 7, 2024 | 8.90 | 9.39 | 8.72 | 8.77 | 8.77 | 8,800 |
| Mar 6, 2024 | 8.98 | 9.30 | 8.84 | 8.90 | 8.90 | 5,100 |
| Mar 5, 2024 | 8.83 | 8.99 | 8.47 | 8.81 | 8.81 | 6,200 |
| Mar 4, 2024 | 8.55 | 8.86 | 8.35 | 8.83 | 8.83 | 35,700 |
| Mar 1, 2024 | 8.68 | 8.69 | 8.25 | 8.25 | 8.25 | 12,600 |
| Feb 29, 2024 | 8.59 | 8.59 | 8.25 | 8.39 | 8.39 | 10,000 |
| Feb 28, 2024 | 8.59 | 8.66 | 8.22 | 8.35 | 8.35 | 7,500 |
| Feb 27, 2024 | 8.71 | 8.89 | 8.00 | 8.59 | 8.59 | 25,200 |
| Feb 26, 2024 | 9.81 | 10.54 | 8.02 | 8.30 | 8.30 | 88,300 |
| Feb 23, 2024 | 9.90 | 10.36 | 8.74 | 9.48 | 9.48 | 34,300 |
| Feb 22, 2024 | 10.35 | 10.50 | 9.86 | 9.94 | 9.94 | 9,700 |
| Feb 21, 2024 | 10.09 | 10.55 | 10.05 | 10.05 | 10.05 | 3,800 |
| Feb 20, 2024 | 10.09 | 10.40 | 10.08 | 10.22 | 10.22 | 4,000 |
| Feb 16, 2024 | 10.56 | 10.56 | 10.02 | 10.07 | 10.07 | 5,000 |
| Feb 15, 2024 | 10.00 | 10.48 | 9.81 | 10.34 | 10.34 | 10,900 |
| Feb 14, 2024 | 9.74 | 10.32 | 9.58 | 10.10 | 10.10 | 15,500 |
| Feb 13, 2024 | 10.10 | 10.13 | 9.38 | 9.74 | 9.74 | 39,500 |
| Feb 12, 2024 | 12.36 | 12.36 | 10.31 | 10.41 | 10.41 | 49,800 |
| Feb 9, 2024 | 12.19 | 13.00 | 11.76 | 11.86 | 11.86 | 38,300 |
| Feb 8, 2024 | 12.37 | 12.77 | 12.12 | 12.35 | 12.35 | 25,400 |
| Feb 7, 2024 | 12.66 | 12.90 | 12.30 | 12.52 | 12.52 | 7,500 |
| Feb 6, 2024 | 12.50 | 12.88 | 12.35 | 12.88 | 12.88 | 7,100 |
| Feb 5, 2024 | 12.57 | 12.89 | 12.10 | 12.89 | 12.89 | 17,200 |
| Feb 2, 2024 | 12.65 | 13.29 | 12.06 | 12.50 | 12.50 | 10,600 |
| Feb 1, 2024 | 11.81 | 13.25 | 11.58 | 13.00 | 13.00 | 36,600 |
| Jan 31, 2024 | 13.61 | 13.80 | 11.40 | 11.51 | 11.51 | 85,600 |
| Jan 30, 2024 | 14.57 | 15.25 | 13.78 | 13.80 | 13.80 | 36,800 |
| Jan 29, 2024 | 13.51 | 14.33 | 13.35 | 14.14 | 14.14 | 21,800 |
| Jan 26, 2024 | 13.00 | 14.32 | 13.00 | 13.75 | 13.75 | 36,100 |
| Jan 25, 2024 | 12.03 | 13.00 | 11.78 | 12.88 | 12.88 | 41,400 |
| Jan 24, 2024 | 11.31 | 12.34 | 10.75 | 11.81 | 11.81 | 30,000 |
| Jan 23, 2024 | 9.94 | 11.94 | 9.94 | 11.29 | 11.29 | 54,000 |
| Jan 22, 2024 | 9.72 | 10.66 | 9.40 | 10.00 | 10.00 | 36,700 |
| Jan 19, 2024 | 9.41 | 10.10 | 9.11 | 9.34 | 9.34 | 25,000 |
| Jan 18, 2024 | 9.07 | 9.62 | 9.07 | 9.40 | 9.40 | 20,800 |
| Jan 17, 2024 | 9.05 | 9.37 | 8.68 | 9.25 | 9.25 | 26,700 |
| Jan 16, 2024 | 9.11 | 9.79 | 8.46 | 9.17 | 9.17 | 50,600 |
| Jan 12, 2024 | 9.95 | 10.72 | 9.07 | 9.08 | 9.08 | 31,000 |
| Jan 11, 2024 | 10.55 | 10.98 | 10.05 | 10.37 | 10.37 | 17,700 |
| Jan 10, 2024 | 10.62 | 11.14 | 10.52 | 10.79 | 10.79 | 19,200 |
| Jan 9, 2024 | 9.68 | 10.98 | 9.55 | 10.94 | 10.94 | 28,900 |
| Jan 8, 2024 | 8.54 | 10.34 | 8.42 | 9.98 | 9.98 | 42,300 |
| Jan 5, 2024 | 7.71 | 8.62 | 7.55 | 8.59 | 8.59 | 35,300 |
| Jan 4, 2024 | 7.80 | 7.80 | 7.44 | 7.70 | 7.70 | 27,300 |
| Jan 3, 2024 | 8.76 | 8.86 | 7.45 | 7.60 | 7.60 | 89,100 |
| Jan 2, 2024 | 9.48 | 9.54 | 8.59 | 9.01 | 9.01 | 69,500 |
| Dec 29, 2023 | 10.67 | 11.00 | 9.22 | 9.45 | 9.45 | 99,300 |
| Dec 28, 2023 | 10.55 | 13.22 | 10.20 | 10.44 | 10.44 | 179,000 |
| Dec 27, 2023 | 7.96 | 10.25 | 7.96 | 9.98 | 9.98 | 163,500 |
| Dec 26, 2023 | 5.92 | 9.19 | 5.92 | 7.83 | 7.83 | 342,400 |
| Dec 22, 2023 | 6.00 | 6.22 | 5.85 | 5.92 | 5.92 | 38,300 |
| Dec 21, 2023 | 6.00 | 6.13 | 5.83 | 5.99 | 5.99 | 48,200 |
| Dec 20, 2023 | 6.28 | 6.43 | 5.70 | 6.00 | 6.00 | 114,100 |
| Dec 19, 2023 | 6.59 | 7.02 | 6.38 | 6.43 | 6.43 | 51,500 |
| Dec 18, 2023 | 6.99 | 7.09 | 6.62 | 6.68 | 6.68 | 34,500 |
| Dec 15, 2023 | 7.57 | 7.76 | 6.45 | 7.10 | 7.10 | 68,100 |
| Dec 14, 2023 | 7.96 | 8.69 | 7.32 | 7.35 | 7.35 | 90,700 |
| Dec 13, 2023 | 9.05 | 9.31 | 8.80 | 9.31 | 9.31 | 29,700 |
| Dec 12, 2023 | 9.24 | 9.42 | 8.81 | 8.81 | 8.81 | 18,200 |
| Dec 11, 2023 | 9.90 | 10.75 | 9.34 | 9.43 | 9.43 | 56,300 |
| Dec 8, 2023 | 8.94 | 9.91 | 8.78 | 9.80 | 9.80 | 54,200 |
| Dec 7, 2023 | 7.02 | 10.80 | 6.69 | 8.70 | 8.70 | 296,700 |
| Dec 6, 2023 | 6.62 | 7.08 | 6.62 | 7.00 | 7.00 | 21,700 |
| Dec 5, 2023 | 6.68 | 6.73 | 6.52 | 6.72 | 6.72 | 14,500 |
| Dec 4, 2023 | 7.02 | 7.36 | 6.14 | 6.82 | 6.82 | 48,200 |
| Dec 1, 2023 | 6.77 | 7.15 | 6.75 | 7.02 | 7.02 | 37,100 |
| Nov 30, 2023 | 7.97 | 7.97 | 6.75 | 6.87 | 6.87 | 38,200 |
| Nov 29, 2023 | 1:20 Stock Splits | |||||
| Nov 29, 2023 | 6.05 | 8.56 | 6.05 | 7.50 | 7.50 | 97,100 |
| Nov 28, 2023 | 7.00 | 7.40 | 6.60 | 6.60 | 6.60 | 32,510 |
| Nov 27, 2023 | 7.40 | 7.60 | 7.00 | 7.00 | 7.00 | 17,270 |
| Nov 24, 2023 | 6.80 | 7.60 | 6.80 | 7.20 | 7.20 | 11,685 |
| Nov 22, 2023 | 7.00 | 7.20 | 6.20 | 6.80 | 6.80 | 41,835 |
| Nov 21, 2023 | 7.40 | 7.60 | 7.00 | 7.00 | 7.00 | 18,765 |
| Nov 20, 2023 | 7.60 | 8.00 | 7.40 | 7.60 | 7.60 | 33,590 |
| Nov 17, 2023 | 9.00 | 9.20 | 7.60 | 8.40 | 8.40 | 20,475 |
| Nov 16, 2023 | 9.80 | 9.80 | 9.00 | 9.00 | 9.00 | 7,715 |
| Nov 15, 2023 | 9.60 | 10.20 | 9.20 | 9.60 | 9.60 | 9,155 |
| Nov 14, 2023 | 8.80 | 10.60 | 8.80 | 9.60 | 9.60 | 34,880 |
| Nov 13, 2023 | 7.80 | 9.00 | 7.60 | 9.00 | 9.00 | 36,925 |
| Nov 10, 2023 | 8.60 | 8.80 | 7.40 | 8.00 | 8.00 | 45,670 |
| Nov 9, 2023 | 9.60 | 10.00 | 8.00 | 8.00 | 8.00 | 23,785 |
| Nov 8, 2023 | 10.40 | 10.60 | 9.40 | 9.40 | 9.40 | 18,305 |
| Nov 7, 2023 | 11.20 | 11.20 | 9.80 | 9.80 | 9.80 | 16,965 |
| Nov 6, 2023 | 11.60 | 12.20 | 10.20 | 10.60 | 10.60 | 19,460 |
| Nov 3, 2023 | 10.60 | 12.00 | 10.20 | 12.00 | 12.00 | 7,150 |
| Nov 2, 2023 | 11.20 | 11.20 | 10.20 | 10.60 | 10.60 | 11,245 |
| Nov 1, 2023 | 13.20 | 13.20 | 10.00 | 10.20 | 10.20 | 19,040 |
| Oct 31, 2023 | 11.40 | 12.00 | 11.40 | 11.60 | 11.60 | 9,550 |
| Oct 30, 2023 | 11.60 | 12.40 | 11.00 | 11.00 | 11.00 | 4,470 |
| Oct 27, 2023 | 12.00 | 12.40 | 11.40 | 11.40 | 11.40 | 5,095 |
| Oct 26, 2023 | 11.00 | 11.80 | 11.00 | 11.60 | 11.60 | 6,240 |
| Oct 25, 2023 | 11.00 | 11.80 | 10.40 | 10.80 | 10.80 | 6,070 |
| Oct 24, 2023 | 10.20 | 11.20 | 10.00 | 10.60 | 10.60 | 10,400 |
| Oct 23, 2023 | 11.00 | 12.20 | 10.40 | 10.60 | 10.60 | 6,770 |
| Oct 20, 2023 | 11.00 | 11.40 | 10.40 | 10.60 | 10.60 | 4,840 |
| Oct 19, 2023 | 12.00 | 12.00 | 10.00 | 10.60 | 10.60 | 20,660 |
| Oct 18, 2023 | 13.80 | 13.80 | 12.00 | 12.00 | 12.00 | 3,280 |
| Oct 17, 2023 | 12.00 | 13.60 | 12.00 | 12.80 | 12.80 | 7,680 |
| Oct 16, 2023 | 12.80 | 12.80 | 12.00 | 12.00 | 12.00 | 4,970 |
| Oct 13, 2023 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | 4,140 |
| Oct 12, 2023 | 11.40 | 11.80 | 10.60 | 11.80 | 11.80 | 16,615 |
| Oct 11, 2023 | 12.20 | 13.00 | 10.80 | 11.20 | 11.20 | 14,585 |
| Oct 10, 2023 | 13.00 | 13.40 | 12.00 | 12.00 | 12.00 | 7,665 |
| Oct 9, 2023 | 14.00 | 14.00 | 12.00 | 12.80 | 12.80 | 13,140 |
| Oct 6, 2023 | 14.00 | 14.20 | 13.40 | 13.40 | 13.40 | 4,795 |
| Oct 5, 2023 | 14.00 | 14.40 | 13.60 | 13.60 | 13.60 | 3,725 |
| Oct 4, 2023 | 14.60 | 14.60 | 13.40 | 13.80 | 13.80 | 4,845 |
| Oct 3, 2023 | 13.60 | 14.00 | 13.40 | 13.60 | 13.60 | 2,565 |
| Oct 2, 2023 | 14.40 | 14.40 | 13.40 | 13.40 | 13.40 | 6,250 |
| Sep 29, 2023 | 14.40 | 14.80 | 14.00 | 14.00 | 14.00 | 5,625 |
| Sep 28, 2023 | 14.60 | 14.80 | 14.00 | 14.00 | 14.00 | 6,615 |
| Sep 27, 2023 | 14.40 | 14.80 | 14.00 | 14.20 | 14.20 | 6,630 |
| Sep 26, 2023 | 15.20 | 15.40 | 14.00 | 14.20 | 14.20 | 10,475 |
| Sep 25, 2023 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | 4,720 |
| Sep 22, 2023 | 16.00 | 16.00 | 15.20 | 15.40 | 15.40 | 6,640 |
| Sep 21, 2023 | 16.00 | 17.20 | 15.40 | 16.20 | 16.20 | 17,185 |
| Sep 20, 2023 | 18.00 | 18.40 | 16.40 | 17.20 | 17.20 | 10,575 |
| Sep 19, 2023 | 17.80 | 18.00 | 16.20 | 16.40 | 16.40 | 13,140 |
| Sep 18, 2023 | 17.40 | 18.20 | 17.00 | 17.00 | 17.00 | 4,180 |
| Sep 15, 2023 | 17.80 | 18.40 | 17.00 | 17.60 | 17.60 | 5,630 |
| Sep 14, 2023 | 18.00 | 18.40 | 17.60 | 17.60 | 17.60 | 9,635 |
| Sep 13, 2023 | 18.00 | 18.60 | 17.20 | 17.40 | 17.40 | 11,570 |
| Sep 12, 2023 | 19.00 | 20.00 | 18.40 | 18.40 | 18.40 | 8,705 |
| Sep 11, 2023 | 20.00 | 20.20 | 18.80 | 18.80 | 18.80 | 7,045 |
| Sep 8, 2023 | 20.20 | 20.40 | 19.40 | 19.80 | 19.80 | 3,360 |
| Sep 7, 2023 | 19.20 | 20.40 | 19.20 | 19.40 | 19.40 | 3,740 |
| Sep 6, 2023 | 20.80 | 21.60 | 19.60 | 20.00 | 20.00 | 6,120 |
| Sep 5, 2023 | 20.80 | 21.60 | 20.40 | 20.60 | 20.60 | 3,965 |
| Sep 1, 2023 | 20.80 | 22.00 | 20.80 | 21.20 | 21.20 | 3,605 |
| Aug 31, 2023 | 21.80 | 22.40 | 21.40 | 21.60 | 21.60 | 7,660 |
| Aug 30, 2023 | 22.20 | 22.60 | 21.60 | 22.00 | 22.00 | 1,880 |
| Aug 29, 2023 | 20.40 | 22.20 | 20.40 | 21.60 | 21.60 | 5,055 |
| Aug 28, 2023 | 21.60 | 22.00 | 20.20 | 20.40 | 20.40 | 2,995 |
| Aug 25, 2023 | 21.00 | 22.20 | 21.00 | 21.60 | 21.60 | 14,600 |
| Aug 24, 2023 | 22.60 | 22.80 | 21.80 | 22.20 | 22.20 | 5,995 |
| Aug 23, 2023 | 23.40 | 23.80 | 19.80 | 23.20 | 23.20 | 26,800 |
| Aug 22, 2023 | 24.20 | 25.00 | 23.60 | 25.00 | 25.00 | 4,605 |
| Aug 21, 2023 | 23.80 | 25.00 | 23.60 | 24.40 | 24.40 | 2,095 |
| Aug 18, 2023 | 23.80 | 24.80 | 23.40 | 23.60 | 23.60 | 1,855 |
| Aug 17, 2023 | 23.60 | 24.60 | 23.60 | 24.00 | 24.00 | 4,365 |
| Aug 16, 2023 | 23.60 | 24.80 | 23.60 | 24.60 | 24.60 | 2,805 |
| Aug 15, 2023 | 24.40 | 25.20 | 24.20 | 24.60 | 24.60 | 1,675 |
| Aug 14, 2023 | 25.00 | 25.40 | 23.80 | 25.00 | 25.00 | 2,990 |
| Aug 11, 2023 | 25.00 | 25.40 | 24.20 | 25.40 | 25.40 | 2,905 |
| Aug 10, 2023 | 24.60 | 25.40 | 23.80 | 25.40 | 25.40 | 3,860 |
| Aug 9, 2023 | 24.00 | 24.60 | 23.00 | 24.20 | 24.20 | 5,750 |
| Aug 8, 2023 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 4,820 |
| Aug 7, 2023 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | 1,530 |
| Aug 4, 2023 | 25.40 | 26.00 | 25.00 | 25.60 | 25.60 | 3,350 |
| Aug 3, 2023 | 25.60 | 26.60 | 25.20 | 25.40 | 25.40 | 2,810 |
| Aug 2, 2023 | 27.40 | 27.40 | 25.60 | 25.60 | 25.60 | 5,470 |
| Aug 1, 2023 | 27.80 | 27.80 | 26.60 | 27.40 | 27.40 | 4,435 |
| Jul 31, 2023 | 25.20 | 27.60 | 25.20 | 26.40 | 26.40 | 7,915 |
| Jul 28, 2023 | 27.00 | 27.00 | 26.00 | 26.60 | 26.60 | 2,710 |
| Jul 27, 2023 | 28.00 | 28.00 | 26.00 | 26.40 | 26.40 | 3,930 |
| Jul 26, 2023 | 26.60 | 28.00 | 26.20 | 27.60 | 27.60 | 5,735 |
| Jul 25, 2023 | 25.60 | 27.00 | 25.60 | 26.40 | 26.40 | 5,380 |
| Jul 24, 2023 | 25.00 | 25.60 | 24.80 | 25.60 | 25.60 | 12,930 |
| Jul 21, 2023 | 25.00 | 25.40 | 24.80 | 25.00 | 25.00 | 6,985 |
| Jul 20, 2023 | 25.00 | 25.60 | 24.60 | 25.20 | 25.20 | 4,780 |
| Jul 19, 2023 | 25.40 | 25.60 | 24.20 | 25.40 | 25.40 | 4,420 |
| Jul 18, 2023 | 23.60 | 25.60 | 23.60 | 25.60 | 25.60 | 10,160 |
| Jul 17, 2023 | 22.60 | 24.40 | 22.60 | 24.20 | 24.20 | 11,740 |
| Jul 14, 2023 | 23.00 | 23.40 | 22.20 | 22.20 | 22.20 | 3,860 |
| Jul 13, 2023 | 23.00 | 23.60 | 22.40 | 23.20 | 23.20 | 3,145 |
| Jul 12, 2023 | 24.00 | 24.00 | 22.60 | 23.40 | 23.40 | 3,995 |
| Jul 11, 2023 | 24.20 | 24.20 | 23.00 | 24.20 | 24.20 | 4,680 |
| Jul 10, 2023 | 22.80 | 24.20 | 22.80 | 23.80 | 23.80 | 6,110 |
| Jul 7, 2023 | 22.60 | 23.80 | 22.60 | 23.60 | 23.60 | 4,185 |
| Jul 6, 2023 | 22.80 | 23.40 | 21.40 | 23.40 | 23.40 | 6,460 |
| Jul 5, 2023 | 22.60 | 22.80 | 22.00 | 22.80 | 22.80 | 2,685 |
| Jul 3, 2023 | 21.00 | 22.80 | 21.00 | 22.20 | 22.20 | 6,150 |
| Jun 30, 2023 | 23.60 | 23.60 | 21.80 | 22.20 | 22.20 | 4,950 |
| Jun 29, 2023 | 22.00 | 23.60 | 22.00 | 23.60 | 23.60 | 9,210 |
| Jun 28, 2023 | 21.00 | 22.00 | 21.00 | 21.60 | 21.60 | 4,200 |
| Jun 27, 2023 | 21.60 | 22.20 | 21.20 | 21.40 | 21.40 | 7,530 |
| Jun 26, 2023 | 20.20 | 21.60 | 20.00 | 21.60 | 21.60 | 3,845 |
| Jun 23, 2023 | 20.80 | 21.00 | 20.00 | 20.80 | 20.80 | 5,735 |
| Jun 22, 2023 | 21.20 | 21.60 | 20.40 | 21.20 | 21.20 | 2,795 |
| Jun 21, 2023 | 22.20 | 22.20 | 21.00 | 21.20 | 21.20 | 10,225 |
| Jun 20, 2023 | 21.80 | 22.40 | 21.60 | 22.00 | 22.00 | 8,345 |
| Jun 16, 2023 | 21.00 | 22.40 | 20.80 | 22.40 | 22.40 | 13,410 |
| Jun 15, 2023 | 21.20 | 22.00 | 20.60 | 21.40 | 21.40 | 7,660 |
| Jun 14, 2023 | 21.80 | 22.40 | 21.00 | 22.00 | 22.00 | 9,845 |
| Jun 13, 2023 | 20.80 | 23.00 | 20.80 | 21.60 | 21.60 | 12,955 |
| Jun 12, 2023 | 21.00 | 21.80 | 20.60 | 21.20 | 21.20 | 4,830 |
| Jun 9, 2023 | 22.00 | 22.00 | 21.20 | 21.60 | 21.60 | 5,070 |
| Jun 8, 2023 | 20.80 | 21.80 | 20.80 | 21.60 | 21.60 | 3,450 |
| Jun 7, 2023 | 22.20 | 22.40 | 21.20 | 21.60 | 21.60 | 2,665 |
| Jun 6, 2023 | 21.20 | 23.00 | 21.20 | 22.40 | 22.40 | 10,175 |
| Jun 5, 2023 | 22.60 | 22.60 | 21.00 | 21.80 | 21.80 | 7,250 |
| Jun 2, 2023 | 21.00 | 22.60 | 21.00 | 22.00 | 22.00 | 13,645 |
| Jun 1, 2023 | 19.80 | 20.80 | 19.20 | 20.80 | 20.80 | 5,145 |
| May 31, 2023 | 19.00 | 20.00 | 18.80 | 19.20 | 19.20 | 9,815 |
| May 30, 2023 | 20.40 | 20.40 | 19.40 | 19.60 | 19.60 | 4,460 |
| May 26, 2023 | 20.20 | 20.60 | 19.60 | 20.00 | 20.00 | 9,380 |
| May 25, 2023 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | 5,600 |
| May 24, 2023 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 2,975 |
| May 23, 2023 | 20.00 | 20.80 | 20.00 | 20.40 | 20.40 | 4,685 |
| May 22, 2023 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | 4,390 |
| May 19, 2023 | 20.40 | 20.80 | 20.00 | 20.20 | 20.20 | 5,990 |
| May 18, 2023 | 20.40 | 21.00 | 20.20 | 20.40 | 20.40 | 5,690 |
| May 17, 2023 | 20.80 | 20.80 | 20.20 | 20.80 | 20.80 | 4,385 |
| May 16, 2023 | 21.00 | 21.40 | 20.40 | 20.80 | 20.80 | 4,040 |
| May 15, 2023 | 20.60 | 21.80 | 20.40 | 21.00 | 21.00 | 8,695 |
| May 12, 2023 | 20.20 | 20.80 | 20.00 | 20.40 | 20.40 | 7,260 |
| May 11, 2023 | 20.40 | 21.00 | 20.20 | 20.40 | 20.40 | 4,660 |
| May 10, 2023 | 21.00 | 21.80 | 20.60 | 20.60 | 20.60 | 2,925 |
| May 9, 2023 | 21.00 | 21.80 | 20.40 | 21.00 | 21.00 | 7,355 |
| May 8, 2023 | 20.60 | 21.40 | 20.60 | 20.60 | 20.60 | 6,540 |
| May 5, 2023 | 21.60 | 22.40 | 21.60 | 22.20 | 22.20 | 5,225 |
| May 4, 2023 | 22.40 | 22.40 | 20.00 | 21.00 | 21.00 | 18,215 |
| May 3, 2023 | 25.00 | 26.00 | 22.20 | 22.60 | 22.60 | 21,835 |
| May 2, 2023 | 24.00 | 24.40 | 21.80 | 23.60 | 23.60 | 15,220 |
| May 1, 2023 | 25.20 | 26.40 | 23.20 | 23.80 | 23.80 | 13,335 |
| Apr 28, 2023 | 22.40 | 25.20 | 22.40 | 25.00 | 25.00 | 9,870 |
| Apr 27, 2023 | 22.40 | 22.40 | 21.40 | 22.40 | 22.40 | 11,870 |
| Apr 26, 2023 | 21.40 | 22.40 | 21.20 | 22.20 | 22.20 | 5,620 |
| Apr 25, 2023 | 22.00 | 22.20 | 21.60 | 22.20 | 22.20 | 7,015 |
| Apr 24, 2023 | 21.20 | 22.20 | 20.60 | 22.20 | 22.20 | 10,230 |
Related Tickers
MNLXF MiniLuxe Holding Corp.
0.3731
0.00%
R1OL34.SA Rollins, Inc.
230.00
0.00%
SHJ.AX Shine Justice Ltd
0.7000
0.00%
ESPA3.SA MPM Corpóreos S.A.
0.9200
-1.08%
GDDFF Goodfood Market Corp.
0.1938
0.00%
PFP.AX Propel Funeral Partners Limited
5.37
-1.10%
WOLF.V Grey Wolf Animal Health Corp.
0.7200
0.00%
EM Smart Share Global Limited
0.6260
-0.63%
TRNR Interactive Strength Inc.
0.2069
+10.70%
YYGH YY Group Holding Limited
2.3850
-17.76%