Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends
New

RGS
Regis Corp.
stock NYSE

At Close
8/17/2022 3:59:57 PM EDT
1.44USD+20.000%(+0.24)3,363,267
1.20Bid   1.44Ask   0.24Spread IEX
Pre-market
8/17/2022 9:24:30 AM EDT
1.17USD-2.500%(-0.03)0
After-hours
8/17/2022 4:48:41 PM EDT
1.40USD-2.778%(-0.04)165
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplitsDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2022-08-17
1.1750
1.4750
1.150000
1.4400
+20.000%
3,364,984
0.000%
2022-08-16
1.2500
1.2900
1.130000
1.2000
-5.512%
3,298,734
+20.000%
2022-08-15
0.9711
1.3400
0.971000
1.2700
+75.148%
22,556,881
+13.386%
2022-08-12
0.7500
0.7620
0.700000
0.7251
-0.956%
375,713
+98.593%
2022-08-11
0.7637
0.8150
0.725100
0.7321
-2.139%
593,145
+96.694%
2022-08-10
0.7114
0.7500
0.700000
0.7481
+6.902%
374,465
+92.488%
2022-08-09
0.7800
0.7800
0.690600
0.6998
-9.105%
750,597
+105.773%
2022-08-08
0.7800
0.8000
0.753100
0.7699
+0.444%
425,865
+87.037%
2022-08-05
0.7634
0.7841
0.730001
0.7665
+2.064%
558,533
+87.867%
2022-08-04
0.7951
0.8048
0.735300
0.7510
-2.022%
548,431
+91.744%
2022-08-03
0.7800
0.7800
0.740000
0.7665
+1.658%
687,319
+87.867%
2022-08-02
0.7300
0.7790
0.730000
0.7540
+2.293%
975,090
+90.981%
2022-08-01
0.7980
0.7981
0.720100
0.7371
-3.584%
326,420
+95.360%
2022-07-29
0.7600
0.8000
0.760000
0.7645
-2.375%
624,337
+88.358%
2022-07-28
0.8000
0.8300
0.760000
0.7831
-4.500%
363,315
+83.885%
2022-07-27
0.8542
0.8778
0.805000
0.8200
+0.478%
255,701
+75.610%
2022-07-26
0.9400
0.9400
0.807000
0.8161
-10.338%
300,961
+76.449%
2022-07-25
0.9818
0.9999
0.890000
0.9102
-4.391%
498,250
+58.207%
2022-07-22
1.0400
1.0700
0.940000
0.9520
-5.743%
274,503
+51.261%
2022-07-21
1.0900
1.0900
0.990000
1.0100
-3.810%
441,559
+42.574%
2022-07-20
0.9800
1.0675
0.980000
1.0500
+5.000%
377,379
+37.143%
2022-07-19
0.9838
1.0400
0.973600
1.0000
+3.114%
244,450
+44.000%
2022-07-18
1.1300
1.1600
0.940100
0.9698
-11.028%
773,289
+48.484%
2022-07-15
1.0600
1.1780
1.020000
1.0900
+4.808%
385,257
+32.110%
2022-07-14
1.0600
1.1200
1.030000
1.0400
0.000%
352,954
+38.462%
2022-07-13
1.0800
1.1100
1.020000
1.0400
-8.772%
464,596
+38.462%
2022-07-12
1.1900
1.2100
1.100000
1.1400
-5.000%
357,635
+26.316%
2022-07-11
1.3300
1.3400
1.170000
1.2000
-8.397%
399,442
+20.000%
2022-07-08
1.1800
1.3622
1.100000
1.3100
+11.017%
1,032,810
+9.924%
2022-07-07
1.1200
1.3200
1.105000
1.1800
+8.257%
1,090,583
+22.034%
2022-07-06
0.9724
1.1100
0.970000
1.0900
+6.863%
724,116
+32.110%
2022-07-05
1.0200
1.0400
0.910000
1.0200
-0.971%
1,079,889
+41.176%
2022-07-01
1.0300
1.0700
1.000000
1.0300
-4.630%
358,760
+39.806%
2022-06-30
0.9100
1.0800
0.887300
1.0800
+19.933%
1,930,639
+33.333%
2022-06-29
0.9191
0.9669
0.899200
0.9005
-3.690%
631,345
+59.911%
2022-06-28
0.9497
0.9599
0.900000
0.9350
-3.509%
528,581
+54.011%
2022-06-27
0.8700
0.9775
0.802000
0.9690
+6.262%
1,378,117
+48.607%
2022-06-24
0.9916
1.0000
0.870000
0.9119
-5.010%
5,076,284
+57.912%
2022-06-23
0.7523
1.0500
0.740000
0.9600
+6.667%
3,892,677
+50.000%
2022-06-22
0.6500
0.9494
0.630100
0.9000
+36.364%
4,519,947
+60.000%
2022-06-21
0.6300
0.6988
0.595000
0.6600
+2.756%
1,708,753
+118.182%
2022-06-17
0.6287
0.6500
0.581000
0.6423
+0.658%
2,659,640
+124.194%
2022-06-16
0.5400
0.6550
0.540000
0.6381
+7.479%
4,044,429
+125.670%
2022-06-15
0.5211
0.6239
0.510100
0.5937
+7.691%
1,708,406
+142.547%
2022-06-14
0.5764
0.5800
0.514900
0.5513
-3.008%
2,226,099
+161.201%
2022-06-13
0.5857
0.5871
0.500000
0.5684
-12.554%
2,758,213
+153.343%
2022-06-10
0.7901
0.8100
0.634300
0.6500
+16.258%
19,992,941
+121.538%
2022-06-09
0.6200
0.6200
0.541000
0.5591
-7.142%
4,199,603
+157.557%
2022-06-08
0.6336
0.6394
0.590000
0.6021
-6.346%
1,361,336
+139.163%
2022-06-07
0.6514
0.6681
0.620000
0.6429
-2.724%
1,096,779
+123.985%
2022-06-06
0.6572
0.6900
0.621400
0.6609
-0.437%
1,226,942
+117.885%
2022-06-03
0.6716
0.6716
0.632900
0.6638
-0.030%
909,246
+116.933%
2022-06-02
0.7080
0.7099
0.652000
0.6640
-4.337%
1,511,730
+116.867%
2022-06-01
0.7624
0.7985
0.690000
0.6941
-9.634%
924,839
+107.463%
2022-05-31
0.8000
0.8174
0.721500
0.7681
0.000%
855,330
+87.476%
2022-05-27
0.7400
0.8300
0.730000
0.7681
+5.450%
934,133
+87.476%
2022-05-26
0.7163
0.7916
0.710000
0.7284
+2.765%
813,573
+97.694%
2022-05-25
0.7472
0.7700
0.681100
0.7088
-5.367%
748,931
+103.160%
2022-05-24
0.8217
0.8217
0.740000
0.7490
-8.848%
805,019
+92.256%
2022-05-23
0.9066
0.9066
0.805700
0.8217
-6.805%
783,890
+75.246%
2022-05-20
0.9459
0.9715
0.852800
0.8817
-6.649%
664,133
+63.321%
2022-05-19
0.8030
0.9900
0.800000
0.9445
+12.427%
886,149
+52.462%
2022-05-18
0.9000
0.9270
0.830100
0.8401
-11.044%
643,480
+71.408%
2022-05-17
1.0000
1.0500
0.940100
0.9444
-3.878%
537,010
+52.478%
2022-05-16
1.0500
1.1000
0.968300
0.9825
-7.311%
842,798
+46.565%
2022-05-13
0.9241
1.1000
0.924100
1.0600
+15.180%
952,521
+35.849%
2022-05-12
0.9240
0.9670
0.870000
0.9203
+3.393%
1,144,560
+56.471%
2022-05-11
0.7800
0.8904
0.780000
0.8901
+20.105%
1,824,577
+61.780%
2022-05-10
1.2600
1.2800
0.740000
0.7411
-40.712%
3,593,795
+94.306%
2022-05-09
1.2500
1.2800
1.160000
1.2500
+2.459%
729,219
+15.200%
2022-05-06
1.2500
1.3000
1.205000
1.2200
-3.175%
457,245
+18.033%
2022-05-05
1.3100
1.3100
1.220000
1.2600
-3.817%
611,243
+14.286%
2022-05-04
1.2700
1.3150
1.175000
1.3100
+2.344%
1,120,783
+9.924%
2022-05-03
1.3200
1.3299
1.220000
1.2800
-0.775%
858,450
+12.500%
2022-05-02
1.3300
1.3500
1.250000
1.2900
-4.444%
1,021,127
+11.628%
2022-04-29
1.3700
1.4500
1.340000
1.3500
-2.174%
514,766
+6.667%
2022-04-28
1.3900
1.4600
1.360000
1.3800
-1.429%
528,564
+4.348%
2022-04-27
1.4700
1.5500
1.392500
1.4000
-2.778%
717,045
+2.857%
2022-04-26
1.4800
1.4800
1.400000
1.4400
-3.356%
372,200
0.000%
2022-04-25
1.5100
1.5100
1.420000
1.4900
-0.667%
449,488
-3.356%
2022-04-22
1.5300
1.5400
1.450000
1.5000
+0.671%
331,246
-4.000%
2022-04-21
1.6100
1.6201
1.420000
1.4900
-5.696%
860,708
-3.356%
2022-04-20
1.7300
1.7300
1.570000
1.5800
-7.059%
649,048
-8.861%
2022-04-19
1.6300
1.7700
1.630000
1.7000
+1.796%
464,304
-15.294%
2022-04-18
1.7700
1.8100
1.660000
1.6700
-5.650%
576,373
-13.772%
2022-04-14
1.8200
1.8500
1.770000
1.7700
-2.210%
220,191
-18.644%
2022-04-13
1.7700
1.8500
1.750300
1.8100
+2.260%
338,245
-20.442%
2022-04-12
1.8600
1.9150
1.740000
1.7700
-3.279%
385,156
-18.644%
2022-04-11
1.8600
1.8950
1.800000
1.8300
-1.613%
486,453
-21.311%
2022-04-08
1.9100
1.9700
1.840000
1.8600
-2.105%
345,303
-22.581%
2022-04-07
2.0500
2.0500
1.870000
1.9000
-7.317%
710,489
-24.211%
2022-04-06
1.9900
2.0700
1.950000
2.0500
+0.985%
474,355
-29.756%
2022-04-05
2.1500
2.1500
1.990000
2.0300
-3.791%
613,440
-29.064%
2022-04-04
2.0400
2.1200
1.970000
2.1100
+4.455%
552,726
-31.754%
2022-04-01
2.1100
2.1400
2.010000
2.0200
-4.717%
584,334
-28.713%
2022-03-31
2.2100
2.2500
2.110000
2.1200
-4.072%
649,889
-32.075%
2022-03-30
2.2000
2.3400
1.770000
2.2100
+1.376%
3,192,498
-34.842%
2022-03-29
2.1700
2.2150
2.100000
2.1800
+2.347%
731,371
-33.945%
2022-03-28
2.0900
2.1500
2.035000
2.1300
+1.914%
528,237
-32.394%
2022-03-25
2.2100
2.2200
2.050000
2.0900
-5.430%
1,006,171
-31.100%
2022-03-24
2.2300
2.2499
2.120100
2.2100
-1.339%
948,553
-34.842%
2022-03-23
2.1500
2.2750
2.110000
2.2400
+2.752%
739,916
-35.714%
2022-03-22
2.0100
2.2300
2.000000
2.1800
+8.458%
698,606
-33.945%
2022-03-21
2.1200
2.1800
2.010000
2.0100
-5.634%
633,322
-28.358%
2022-03-18
2.0100
2.2050
2.002000
2.1300
+5.970%
2,417,670
-32.394%
2022-03-17
2.0000
2.0877
1.965000
2.0100
+2.551%
992,477
-28.358%
2022-03-16
1.9300
2.0500
1.929900
1.9600
+3.704%
1,044,272
-26.531%
2022-03-15
1.7200
1.8900
1.699900
1.8900
+11.176%
819,207
-23.810%
2022-03-14
1.9800
1.9800
1.660000
1.7000
-9.574%
1,049,336
-15.294%
2022-03-11
1.9700
1.9700
1.870000
1.8800
-2.591%
577,938
-23.404%
2022-03-10
1.9000
2.0500
1.830000
1.9300
-2.030%
561,977
-25.389%
2022-03-09
1.8900
2.0486
1.879000
1.9700
+5.348%
796,225
-26.904%
2022-03-08
1.6600
1.8850
1.638800
1.8700
+12.651%
934,850
-22.995%
2022-03-07
1.5400
1.7100
1.540000
1.6600
+3.106%
1,111,411
-13.253%
2022-03-04
1.6100
1.6600
1.570000
1.6100
-2.424%
667,642
-10.559%
2022-03-03
1.7600
1.7600
1.610000
1.6500
-5.714%
698,457
-12.727%
2022-03-02
1.7600
1.7700
1.690000
1.7500
+0.575%
495,738
-17.714%
2022-03-01
1.8300
1.8500
1.700000
1.7400
-3.867%
418,433
-17.241%
2022-02-28
1.8300
1.8500
1.760000
1.8100
0.000%
701,965
-20.442%
2022-02-25
1.7300
1.8192
1.685000
1.8100
+5.233%
759,852
-20.442%
2022-02-24
1.6000
1.7200
1.530000
1.7200
+0.585%
1,110,926
-16.279%
2022-02-23
1.7400
1.7700
1.640000
1.7100
0.000%
651,508
-15.789%
2022-02-22
1.8700
1.8700
1.690000
1.7100
-10.000%
1,034,680
-15.789%
2022-02-18
1.9500
1.9500
1.830000
1.9000
-2.062%
903,835
-24.211%
2022-02-17
1.8900
1.9950
1.850000
1.9400
+3.743%
1,413,705
-25.773%
2022-02-16
1.7800
1.9200
1.760000
1.8700
+3.889%
1,073,267
-22.995%
2022-02-15
1.6900
1.8000
1.690000
1.8000
+7.143%
684,076
-20.000%
2022-02-14
1.7500
1.7500
1.630000
1.6800
-3.448%
864,365
-14.286%
2022-02-11
1.7100
1.7500
1.615000
1.7400
+3.571%
1,516,016
-17.241%
2022-02-10
1.6000
1.8200
1.600000
1.6800
+1.818%
2,108,729
-14.286%
2022-02-09
1.7000
1.7000
1.550000
1.6500
0.000%
1,450,326
-12.727%
2022-02-08
1.5700
1.6950
1.550000
1.6500
+7.143%
1,256,763
-12.727%
2022-02-07
1.4700
1.6650
1.460000
1.5400
+5.479%
1,388,290
-6.494%
2022-02-04
1.5600
1.5900
1.430000
1.4600
-7.595%
2,269,192
-1.370%
2022-02-03
1.6000
1.8000
1.570000
1.5800
+6.757%
4,042,675
-8.861%
2022-02-02
1.5100
1.5200
1.400000
1.4800
-2.632%
979,248
-2.703%
2022-02-01
1.5000
1.5200
1.425000
1.5200
+2.013%
786,918
-5.263%
2022-01-31
1.4300
1.5100
1.430000
1.4900
+3.472%
695,889
-3.356%
2022-01-28
1.3900
1.4900
1.320000
1.4400
+4.348%
1,091,003
0.000%
2022-01-27
1.5000
1.5308
1.380000
1.3800
-8.000%
664,866
+4.348%
2022-01-26
1.5900
1.6450
1.480000
1.5000
-4.459%
1,203,732
-4.000%
2022-01-25
1.4500
1.5900
1.450000
1.5700
+9.028%
876,698
-8.280%
2022-01-24
1.3500
1.4699
1.300000
1.4400
+6.667%
1,505,892
0.000%
2022-01-21
1.3935
1.3965
1.320000
1.3500
-2.878%
997,409
+6.667%
2022-01-20
1.4500
1.5399
1.370000
1.3900
-3.472%
1,146,115
+3.597%
2022-01-19
1.4100
1.4500
1.350000
1.4400
+2.857%
1,105,412
0.000%
2022-01-18
1.4600
1.4800
1.380000
1.4000
-5.405%
1,303,230
+2.857%
2022-01-14
1.5000
1.5064
1.430000
1.4800
-1.333%
840,212
-2.703%
2022-01-13
1.5200
1.6000
1.490000
1.5000
0.000%
1,161,121
-4.000%
2022-01-12
1.5600
1.5900
1.500000
1.5000
-2.597%
888,207
-4.000%
2022-01-11
1.5400
1.5850
1.480000
1.5400
+0.654%
1,423,503
-6.494%
2022-01-10
1.5900
1.5900
1.465000
1.5300
-4.969%
1,662,136
-5.882%
2022-01-07
1.6500
1.6899
1.560000
1.6100
-2.424%
1,627,097
-10.559%
2022-01-06
1.8100
1.8100
1.620000
1.6500
-8.840%
1,982,911
-12.727%
2022-01-05
1.8600
1.9500
1.780000
1.8100
-3.723%
1,725,724
-20.442%
2022-01-04
1.7600
1.9150
1.760000
1.8800
+5.028%
1,883,178
-23.404%
2022-01-03
1.7700
1.8100
1.720000
1.7900
+2.874%
985,047
-19.553%
2021-12-31
1.6500
1.8000
1.650000
1.7400
+3.571%
1,685,357
-17.241%
2021-12-30
1.6100
1.7050
1.575000
1.6800
+5.000%
4,599,729
-14.286%
2021-12-29
1.6900
1.7200
1.565000
1.6000
-6.977%
2,268,971
-10.000%
2021-12-28
1.7100
1.7400
1.620000
1.7200
-1.714%
3,371,919
-16.279%
2021-12-27
1.7900
1.8400
1.700000
1.7500
+3.550%
2,600,071
-17.714%
2021-12-23
1.9700
2.0100
1.670000
1.6900
-15.500%
5,833,586
-14.793%
2021-12-22
2.0100
2.0700
1.960000
2.0000
-1.478%
2,066,049
-28.000%
2021-12-21
2.1500
2.2400
2.000000
2.0300
-2.404%
2,826,293
-29.064%
2021-12-20
2.3200
2.3400
2.000000
2.0800
-12.605%
4,354,418
-30.769%
2021-12-17
2.4100
2.5300
2.320000
2.3800
-2.459%
3,944,762
-39.496%
2021-12-16
2.5300
2.6600
2.390000
2.4400
-2.789%
1,502,907
-40.984%
2021-12-15
2.4600
2.5200
2.320000
2.5100
+1.210%
1,413,777
-42.629%
2021-12-14
2.5600
2.6600
2.470000
2.4800
-1.976%
903,832
-41.935%
2021-12-13
2.6900
2.7210
2.470000
2.5300
-4.528%
1,002,192
-43.083%
2021-12-10
2.7100
2.7300
2.565000
2.6500
-1.119%
621,616
-45.660%
2021-12-09
2.6600
2.7600
2.610000
2.6800
+0.375%
790,726
-46.269%
2021-12-08
2.6500
2.7400
2.600000
2.6700
+2.692%
775,383
-46.067%
2021-12-07
2.6500
2.7500
2.590000
2.6000
+1.563%
891,178
-44.615%
2021-12-06
2.6100
2.7200
2.500000
2.5600
-0.775%
1,101,043
-43.750%
2021-12-03
2.5500
2.5800
2.370000
2.5800
+1.575%
1,348,741
-44.186%
2021-12-02
2.3700
2.5500
2.355000
2.5400
+6.723%
1,268,021
-43.307%
2021-12-01
2.7600
2.8500
2.370000
2.3800
-12.500%
2,418,632
-39.496%
2021-11-30
2.7600
2.8100
2.510000
2.7200
-2.509%
2,546,685
-47.059%
2021-11-29
2.8500
2.8900
2.700000
2.7900
-3.460%
1,570,388
-48.387%
2021-11-26
2.6000
2.8900
2.560000
2.8900
+3.957%
1,498,978
-50.173%
2021-11-24
2.7200
2.8000
2.640000
2.7800
+2.963%
1,666,979
-48.201%
2021-11-23
2.8900
2.8900
2.620000
2.7000
-4.594%
1,763,600
-46.667%
2021-11-22
2.9600
2.9900
2.790000
2.8300
-2.414%
1,619,316
-49.117%
2021-11-19
2.9300
2.9562
2.780000
2.9000
-0.344%
1,254,593
-50.345%
2021-11-18
3.2100
3.2600
2.840000
2.9100
-8.491%
2,537,996
-50.515%
2021-11-17
3.4400
3.5000
3.140000
3.1800
-8.883%
2,388,677
-54.717%
2021-11-16
3.5300
3.5600
3.390000
3.4900
-1.966%
1,842,027
-58.739%
2021-11-15
3.5000
3.7500
3.411900
3.5600
+0.850%
4,223,375
-59.551%
2021-11-12
3.0100
3.7100
2.990000
3.5300
+18.060%
11,876,465
-59.207%
2021-11-11
3.0300
3.0599
2.920000
2.9900
0.000%
1,357,465
-51.839%
2021-11-10
2.8300
3.1500
2.820000
2.9900
+3.460%
2,398,532
-51.839%
2021-11-09
2.7400
2.8900
2.680000
2.8900
+4.710%
1,425,455
-50.173%
2021-11-08
2.8000
2.8299
2.700000
2.7600
0.000%
1,552,357
-47.826%
2021-11-05
2.7700
2.8500
2.690000
2.7600
+1.471%
1,788,597
-47.826%
2021-11-04
3.1100
3.1200
2.690000
2.7200
-11.974%
4,640,148
-47.059%
2021-11-03
3.0700
3.2200
3.040000
3.0900
+5.822%
4,878,332
-53.398%
2021-11-02
2.9000
2.9500
2.805000
2.9200
+0.344%
1,212,542
-50.685%
2021-11-01
2.7000
2.9100
2.700000
2.9100
+7.778%
1,639,994
-50.515%
2021-10-29
2.7700
2.8400
2.670000
2.7000
-2.527%
1,153,385
-46.667%
2021-10-28
2.6800
2.8000
2.642400
2.7700
+2.974%
1,623,119
-48.014%
2021-10-27
2.8400
2.8401
2.670000
2.6900
-5.282%
2,636,805
-46.468%
2021-10-26
3.1400
3.1775
2.835000
2.8400
-9.265%
4,470,874
-49.296%
2021-10-25
2.9200
3.2200
2.839700
3.1300
+8.681%
3,504,032
-53.994%
2021-10-22
2.8500
2.9850
2.821700
2.8800
-0.690%
1,750,137
-50.000%
2021-10-21
2.8500
2.9800
2.840000
2.9000
+2.113%
1,180,559
-50.345%
2021-10-20
2.8600
2.9500
2.820000
2.8400
-0.351%
1,095,707
-49.296%
2021-10-19
2.9000
2.9600
2.820000
2.8500
-1.384%
1,515,538
-49.474%
2021-10-18
2.9000
2.9650
2.660000
2.8900
-1.027%
2,428,026
-50.173%
2021-10-15
3.1000
3.1100
2.920000
2.9200
-5.195%
2,074,298
-50.685%
2021-10-14
3.1600
3.1600
3.010000
3.0800
-1.282%
1,639,875
-53.247%
2021-10-13
3.0800
3.1450
3.000000
3.1200
+0.322%
1,296,356
-53.846%
2021-10-12
3.1200
3.1500
3.030000
3.1100
+0.323%
2,617,718
-53.698%
2021-10-11
3.1700
3.2420
3.020000
3.1000
+0.649%
3,811,336
-53.548%
2021-10-08
2.9600
3.0800
2.880000
3.0800
+3.704%
8,442,105
-53.247%
2021-10-07
2.9700
3.0200
2.930000
2.9700
0.000%
2,363,719
-51.515%
2021-10-06
2.7900
3.1077
2.750000
2.9700
-3.571%
5,884,021
-51.515%
2021-10-05
3.0800
3.1450
2.890000
3.0800
-0.324%
5,006,344
-53.247%
2021-10-04
3.2500
3.2500
3.020000
3.0900
-4.923%
3,474,615
-53.398%
2021-10-01
3.5100
3.5354
3.170000
3.2500
-6.609%
6,047,802
-55.692%
2021-09-30
3.8700
3.8900
3.290000
3.4800
-11.450%
6,441,956
-58.621%
2021-09-29
4.3150
4.5800
3.840000
3.9300
-4.146%
16,076,836
-63.359%
2021-09-28
3.8800
4.1200
3.710000
4.1000
+8.179%
10,353,686
-64.878%
2021-09-27
3.8400
3.9400
3.750000
3.7900
0.000%
3,053,682
-62.005%
2021-09-24
3.9900
4.0200
3.700000
3.7900
-4.293%
3,069,317
-62.005%
2021-09-23
3.9300
4.2000
3.835000
3.9600
+3.125%
5,020,160
-63.636%
2021-09-22
3.7500
3.9800
3.710000
3.8400
+4.065%
4,975,906
-62.500%
2021-09-21
3.9600
3.9757
3.640000
3.6900
-3.906%
3,374,837
-60.976%
2021-09-20
3.9900
4.0890
3.750000
3.8400
-5.185%
4,254,076
-62.500%
2021-09-17
3.9600
4.2400
3.960000
4.0500
+2.273%
5,322,452
-64.444%
2021-09-16
4.1000
4.1900
3.870000
3.9600
-4.348%
3,071,205
-63.636%
2021-09-15
4.0800
4.1800
3.850000
4.1400
+0.242%
2,314,951
-65.217%
2021-09-14
4.4500
4.5000
4.010000
4.1300
-7.191%
2,909,481
-65.133%
2021-09-13
4.6500
4.6700
4.360000
4.4500
-4.095%
1,759,367
-67.640%
2021-09-10
4.9800
5.0850
4.470000
4.6400
-6.263%
3,982,781
-68.966%
2021-09-09
4.8900
5.2700
4.830000
4.9500
+1.852%
4,510,132
-70.909%
2021-09-08
4.8500
5.0100
4.730000
4.8600
+0.621%
1,479,204
-70.370%
2021-09-07
4.9100
5.0400
4.820000
4.8300
-2.028%
902,630
-70.186%
2021-09-03
5.0000
5.0150
4.910000
4.9300
-1.400%
424,001
-70.791%
2021-09-02
5.1000
5.1500
4.910000
5.0000
-0.398%
1,241,119
-71.200%
2021-09-01
5.4800
5.5400
5.005000
5.0200
-7.380%
1,049,882
-71.315%
2021-08-31
5.4600
5.5300
5.350000
5.4200
-0.733%
736,110
-73.432%
2021-08-30
5.9000
5.9699
5.440000
5.4600
-6.507%
597,056
-73.626%
2021-08-27
5.9600
6.1300
5.765000
5.8400
-2.178%
809,887
-75.342%
2021-08-26
6.6300
6.8500
5.930000
5.9700
-14.714%
971,672
-75.879%
2021-08-25
7.0500
7.1310
6.820000
7.0000
-0.427%
271,072
-79.429%
2021-08-24
6.9200
7.2200
6.850000
7.0300
+1.590%
238,678
-79.516%
2021-08-23
6.9300
7.0300
6.770000
6.9200
+0.875%
183,613
-79.191%
2021-08-20
6.6300
6.9300
6.570000
6.8600
+2.849%
217,634
-79.009%
2021-08-19
7.0000
7.0000
6.660000
6.6700
-4.986%
225,148
-78.411%
2021-08-18
7.1600
7.2200
6.930000
7.0200
-1.404%
245,185
-79.487%
2021-08-17
7.1500
7.3200
6.920000
7.1200
-2.466%
230,299
-79.775%
2021-08-16
7.6900
7.7250
7.280000
7.3000
-5.928%
171,265
-80.274%
2021-08-13
7.7300
7.8900
7.690000
7.7600
-0.129%
94,043
-81.443%
2021-08-12
7.8200
7.9500
7.550400
7.7700
-1.019%
91,035
-81.467%
2021-08-11
7.5900
7.9300
7.570000
7.8500
+3.154%
119,583
-81.656%
2021-08-10
7.3400
7.9400
7.340000
7.6100
+4.104%
227,170
-81.078%
2021-08-09
7.4500
7.5000
7.200000
7.3100
-2.011%
118,267
-80.301%
2021-08-06
7.8700
7.8800
7.370000
7.4600
-3.117%
201,307
-80.697%
2021-08-05
7.6100
8.0500
7.545000
7.7000
+1.717%
149,447
-81.299%
2021-08-04
7.5500
7.7600
7.550000
7.5700
-0.264%
222,710
-80.978%
2021-08-03
7.9200
7.9300
7.405000
7.5900
-3.924%
300,269
-81.028%
2021-08-02
7.9700
8.2300
7.850000
7.9000
-0.878%
154,693
-81.772%
2021-07-30
8.1100
8.2490
7.940000
7.9700
-1.847%
136,586
-81.932%
2021-07-29
8.1900
8.3800
8.030000
8.1200
+0.123%
111,774
-82.266%
2021-07-28
8.2500
8.3200
7.940000
8.1100
+0.247%
124,241
-82.244%
2021-07-27
8.3000
8.3700
7.980000
8.0900
-3.230%
115,061
-82.200%
2021-07-26
8.1800
8.4900
8.180000
8.3600
+2.956%
131,320
-82.775%
2021-07-23
8.2400
8.3000
7.950000
8.1200
-0.612%
93,062
-82.266%
2021-07-22
8.1800
8.3300
8.040000
8.1700
-0.850%
156,746
-82.375%
2021-07-21
8.2800
8.7200
8.230000
8.2400
+1.478%
243,209
-82.524%
2021-07-20
7.6000
8.2500
7.360000
8.1200
+7.835%
259,999
-82.266%
2021-07-19
7.7800
7.7800
7.310000
7.5300
-5.639%
313,345
-80.876%
2021-07-16
8.4500
8.4500
7.955000
7.9800
-2.683%
243,184
-81.955%
2021-07-15
8.1500
8.3200
8.085000
8.2000
+0.613%
163,460
-82.439%
2021-07-14
8.5800
8.5800
8.080000
8.1500
-3.436%
169,373
-82.331%
2021-07-13
8.3000
8.5400
8.300000
8.4400
+0.357%
176,571
-82.938%
2021-07-12
8.4900
8.5000
8.220000
8.4100
-1.867%
111,056
-82.878%
2021-07-09
8.7300
8.8200
8.520000
8.5700
+0.705%
151,035
-83.197%
2021-07-08
8.5600
8.6750
8.260000
8.5100
-1.732%
161,446
-83.079%
2021-07-07
9.0400
9.0400
8.480000
8.6600
-3.563%
251,395
-83.372%
2021-07-06
9.4300
9.4300
8.800000
8.9800
-4.570%
232,524
-83.964%
2021-07-02
9.5100
9.5500
9.200000
9.4100
-0.843%
109,012
-84.697%
2021-07-01
9.5200
9.5700
9.270000
9.4900
+1.389%
146,043
-84.826%
2021-06-30
9.2500
9.4200
9.120000
9.3600
+0.862%
152,290
-84.615%
2021-06-29
9.2300
9.2800
9.130000
9.2800
+0.324%
107,706
-84.483%
2021-06-28
9.4700
9.4700
9.165000
9.2500
-3.243%
204,636
-84.432%
2021-06-25
9.8800
9.9400
9.540000
9.5600
-2.149%
1,072,984
-84.937%
2021-06-24
9.5100
9.9200
9.375000
9.7700
+2.304%
159,488
-85.261%
2021-06-23
9.3200
9.7284
9.210000
9.5500
+2.468%
184,201
-84.921%
2021-06-22
9.5400
9.6100
9.190000
9.3200
-1.271%
234,784
-84.549%
2021-06-21
9.7400
9.7400
9.390000
9.4400
-1.152%
240,075
-84.746%
2021-06-18
9.0900
9.5900
9.080000
9.5500
+3.467%
398,106
-84.921%
2021-06-17
9.7100
10.0650
9.160000
9.2300
-6.008%
374,436
-84.399%
2021-06-16
10.0400
10.1700
9.755000
9.8200
-4.102%
233,251
-85.336%
2021-06-15
10.5000
10.6100
10.050000
10.2400
-1.538%
170,559
-85.938%
2021-06-14
10.3100
10.5500
10.180000
10.4000
+0.678%
219,199
-86.154%
2021-06-11
10.0100
10.5000
10.010000
10.3300
+2.888%
199,430
-86.060%
2021-06-10
10.5400
10.7400
10.030000
10.0400
-6.080%
233,522
-85.657%
2021-06-09
10.4000
10.7800
10.210000
10.6900
+1.907%
311,098
-86.529%
2021-06-08
9.8900
10.6100
9.720000
10.4900
+8.480%
320,951
-86.273%
2021-06-07
9.2500
9.7100
9.250000
9.6700
+3.867%
220,272
-85.109%
2021-06-04
9.6000
9.6799
9.240000
9.3100
-2.000%
160,731
-84.533%
2021-06-03
9.3800
9.7400
9.150000
9.5000
+0.105%
355,621
-84.842%
2021-06-02
9.3600
9.6100
9.070000
9.4900
+1.497%
415,595
-84.826%
2021-06-01
9.2900
9.6000
9.180000
9.3500
+2.298%
302,535
-84.599%
2021-05-28
9.4300
9.4300
9.070000
9.1400
-1.082%
185,039
-84.245%
2021-05-27
9.4000
9.5600
9.150000
9.2400
-1.071%
320,110
-84.416%
2021-05-26
8.6900
9.3400
8.650000
9.3400
+8.102%
323,520
-84.582%
2021-05-25
8.7700
9.0100
8.600000
8.6400
-1.706%
233,781
-83.333%
2021-05-24
8.9200
9.0000
8.570000
8.7900
-2.333%
260,662
-83.618%
2021-05-21
8.9700
9.1600
8.910000
9.0000
+1.466%
210,130
-84.000%
2021-05-20
8.8600
8.9900
8.620000
8.8700
+1.720%
207,652
-83.766%
2021-05-19
8.7000
8.7560
8.560000
8.7200
-1.802%
202,096
-83.486%
2021-05-18
9.0400
9.2600
8.850000
8.8800
-1.987%
234,956
-83.784%
2021-05-17
9.1800
9.4000
8.860000
9.0600
-2.160%
309,573
-84.106%
2021-05-14
9.1900
9.4800
9.180000
9.2600
+2.661%
271,964
-84.449%
2021-05-13
9.2500
9.5800
8.880000
9.0200
-2.063%
402,840
-84.035%
2021-05-12
9.1300
9.5400
9.120000
9.2100
+0.876%
382,249
-84.365%
2021-05-11
9.0600
9.3300
8.890000
9.1300
-1.190%
534,972
-84.228%
2021-05-10
9.7100
10.0600
9.220000
9.2400
-4.447%
417,905
-84.416%
2021-05-07
10.2200
10.7400
9.580000
9.6700
-5.842%
622,728
-85.109%
2021-05-06
11.2000
11.2000
8.800000
10.2700
-14.701%
1,588,220
-85.979%
2021-05-05
12.4600
12.2050
11.880000
12.0400
-3.448%
126,253
-88.040%
2021-05-04
12.4000
12.5600
12.100000
12.4700
-0.399%
221,198
-88.452%
2021-05-03
13.0300
13.0800
12.490000
12.5200
-3.246%
268,163
-88.498%
2021-04-30
13.1300
13.4400
12.725000
12.9400
-4.853%
272,993
-88.872%
2021-04-29
12.7400
13.6800
12.550100
13.6000
+8.540%
370,472
-89.412%
2021-04-28
12.4500
12.7150
12.290000
12.5300
+1.130%
146,222
-88.508%
2021-04-27
12.5400
12.8800
12.260000
12.3900
-0.562%
220,938
-88.378%
2021-04-26
12.6600
12.8000
12.330000
12.4600
-0.796%
130,138
-88.443%
2021-04-23
12.1600
12.6800
12.160000
12.5600
+4.060%
126,474
-88.535%
2021-04-22
12.3600
12.6500
11.970000
12.0700
-2.109%
150,353
-88.070%
2021-04-21
11.7600
12.4300
11.650000
12.3300
+4.669%
142,157
-88.321%
2021-04-20
12.6000
12.6400
11.650000
11.7800
-7.098%
253,530
-87.776%
2021-04-19
12.6100
12.9000
12.470000
12.6800
+0.158%
161,183
-88.644%
2021-04-16
12.6400
12.7500
12.380000
12.6600
+1.442%
157,492
-88.626%
2021-04-15
12.9100
12.9300
12.430000
12.4800
-2.804%
121,636
-88.462%
2021-04-14
12.7500
13.2300
12.750000
12.8400
+1.023%
160,410
-88.785%
2021-04-13
12.6800
12.8900
12.320000
12.7100
-0.392%
218,847
-88.670%
2021-04-12
12.8700
12.9700
12.500000
12.7600
-0.855%
95,393
-88.715%
2021-04-09
13.1000
13.1000
12.670000
12.8700
-1.000%
130,925
-88.811%
2021-04-08
12.8900
13.0400
12.665000
13.0000
+0.697%
151,007
-88.923%
2021-04-07
13.0500
13.3100
12.670000
12.9100
-0.997%
192,751
-88.846%
2021-04-06
13.0900
13.6300
12.970000
13.0400
-0.837%
265,167
-88.957%
2021-04-05
13.0000
13.1700
12.780000
13.1500
+2.574%
163,845
-89.049%
2021-04-01
12.6400
12.9117
12.460000
12.8200
+2.070%
107,779
-88.768%
2021-03-31
12.3900
12.8100
12.280000
12.5600
+1.618%
202,406
-88.535%
2021-03-30
12.3700
12.5700
11.960000
12.3600
-0.081%
236,312
-88.350%
2021-03-29
12.5400
13.1500
12.330000
12.3700
-2.598%
301,049
-88.359%
2021-03-26
12.6300
13.0400
12.200000
12.7000
+3.168%
259,150
-88.661%
2021-03-25
11.5500
12.6000
11.526000
12.3100
+5.214%
302,901
-88.302%
2021-03-24
12.3200
12.6600
11.680000
11.7000
-3.226%
261,488
-87.692%
2021-03-23
12.2200
12.5300
12.020000
12.0900
-3.280%
208,023
-88.089%
2021-03-22
13.2100
13.2100
12.320000
12.5000
-5.660%
244,770
-88.480%
2021-03-19
12.3000
13.2600
11.950000
13.2500
+7.899%
601,735
-89.132%
2021-03-18
12.8800
13.0700
12.200000
12.2800
-4.287%
287,126
-88.274%
2021-03-17
12.5000
12.9900
12.130000
12.8300
+2.150%
218,196
-88.776%
2021-03-16
13.6000
13.6100
12.550000
12.5600
-8.187%
405,294
-88.535%
2021-03-15
13.6400
13.9200
13.150000
13.6800
+1.710%
377,553
-89.474%
2021-03-12
12.8400
13.5500
12.540000
13.4500
+4.507%
408,095
-89.294%
2021-03-11
12.4900
12.9800
12.330000
12.8700
+3.208%
311,063
-88.811%
2021-03-10
12.3600
12.7500
12.110000
12.4700
+1.547%
322,858
-88.452%
2021-03-09
13.0000
13.0000
12.190000
12.2800
-3.383%
274,004
-88.274%
2021-03-08
11.7500
13.0395
11.750000
12.7100
+9.286%
338,062
-88.670%
2021-03-05
12.2900
12.7500
10.850000
11.6300
-5.906%
484,528
-87.618%
2021-03-04
13.4400
13.5100
11.870100
12.3600
-7.761%
514,230
-88.350%
2021-03-03
12.7200
13.7500
12.220000
13.4000
+6.349%
369,494
-89.254%
2021-03-02
12.5600
12.9600
12.510000
12.6000
-0.158%
256,684
-88.571%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC