Regis (RGS)

RGS
🏛️ Estados Unidos →
28.64
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 26.56 29.32 26.56 28.64 0.0M
2025-09-25 27.15 27.44 26.50 26.56 0.0M
2025-09-24 27.64 27.95 27.23 27.51 0.0M
2025-09-23 27.70 28.06 27.50 27.77 0.0M
2025-09-22 28.00 28.47 27.50 27.63 0.0M
2025-09-19 28.78 29.08 27.84 28.27 0.0M
2025-09-18 28.24 30.00 28.00 28.47 0.1M
2025-09-17 28.73 28.76 27.50 28.48 0.0M
2025-09-16 29.83 29.83 27.71 28.45 0.0M
2025-09-15 29.01 30.29 29.01 29.59 0.1M
2025-09-12 28.58 29.05 27.63 29.05 0.0M
2025-09-11 27.46 28.95 27.46 28.38 0.0M
2025-09-10 26.77 28.21 26.77 27.37 0.0M
2025-09-09 26.29 26.79 26.10 26.69 0.0M
2025-09-08 24.26 26.14 24.21 26.14 0.0M
2025-09-05 22.60 24.25 22.54 24.17 0.0M
2025-09-04 24.07 24.16 22.00 22.49 0.0M
2025-09-03 23.45 25.58 22.50 24.07 0.1M
2025-09-02 22.15 22.44 22.10 22.11 0.0M
2025-08-29 20.99 22.24 20.66 22.15 0.0M
2025-08-28 22.85 22.85 20.96 20.97 0.0M
2025-08-27 22.45 22.59 22.00 22.55 0.0M
2025-08-26 20.42 22.49 20.38 22.49 0.0M
2025-08-25 20.50 20.50 20.13 20.25 0.0M
2025-08-22 19.04 20.50 19.04 19.95 0.0M
2025-08-21 19.55 19.55 19.00 19.04 0.0M
2025-08-20 19.72 19.84 18.56 18.99 0.0M
2025-08-19 19.72 19.72 19.19 19.36 0.0M
2025-08-18 19.32 19.80 19.26 19.26 0.0M
2025-08-15 19.28 19.76 19.23 19.57 0.0M
2025-08-14 19.51 19.77 19.16 19.45 0.0M
2025-08-13 19.62 19.75 19.17 19.26 0.0M
2025-08-12 19.38 19.43 18.99 19.34 0.0M
2025-08-11 19.45 19.55 18.91 18.95 0.0M
2025-08-08 19.80 19.85 19.30 19.42 0.0M
2025-08-07 19.90 19.99 19.66 19.75 0.0M
2025-08-06 19.75 19.82 19.27 19.78 0.0M
2025-08-05 19.25 19.75 19.25 19.31 0.0M
2025-08-04 19.01 19.35 18.83 19.32 0.0M
2025-08-01 18.69 19.72 18.20 18.93 0.0M
2025-07-31 19.18 19.18 18.51 18.70 0.0M
2025-07-30 19.52 19.83 19.00 19.13 0.0M
2025-07-29 20.08 20.08 19.51 19.75 0.0M
2025-07-28 20.32 20.65 19.52 20.06 0.0M
2025-07-25 21.10 21.42 20.05 20.32 0.0M
2025-07-24 21.54 21.59 20.59 21.19 0.0M
2025-07-23 21.51 21.69 21.18 21.51 0.0M
2025-07-22 21.00 21.74 21.00 21.69 0.0M
2025-07-21 22.45 22.45 20.68 21.00 0.0M
2025-07-18 23.50 23.50 21.93 22.44 0.0M
2025-07-17 22.84 23.61 22.83 23.30 0.0M
2025-07-16 22.74 23.25 22.26 22.80 0.0M
2025-07-15 23.29 23.50 22.08 22.96 0.0M
2025-07-14 23.09 24.00 22.63 22.75 0.0M
2025-07-11 23.33 23.64 23.09 23.09 0.0M
2025-07-10 23.23 24.20 23.00 23.65 0.0M
2025-07-09 23.45 23.45 22.28 23.40 0.0M
2025-07-08 23.26 24.01 23.03 23.25 0.0M
2025-07-07 23.00 23.75 22.79 23.46 0.0M
2025-07-03 22.52 23.18 22.49 23.18 0.0M
2025-07-02 21.89 22.52 21.76 22.32 0.0M
2025-07-01 22.09 22.67 21.80 22.01 0.0M
2025-06-30 22.57 22.65 22.06 22.30 0.0M
2025-06-27 22.14 22.65 21.51 22.65 0.0M
2025-06-26 21.00 22.00 21.00 21.94 0.0M
2025-06-25 21.20 21.91 20.80 21.01 0.0M
2025-06-24 21.45 21.59 20.76 21.00 0.0M
2025-06-23 20.76 21.51 20.75 20.75 0.0M
2025-06-20 21.58 21.78 20.75 20.75 0.0M
2025-06-18 22.75 22.75 21.51 21.56 0.0M
2025-06-17 22.97 23.68 22.25 22.31 0.0M
2025-06-16 22.82 23.33 22.09 22.25 0.0M
2025-06-13 22.60 22.96 22.50 22.96 0.0M
2025-06-12 22.62 23.00 22.50 22.59 0.0M
2025-06-11 22.11 22.74 21.68 22.49 0.0M
2025-06-10 22.78 23.30 22.13 22.13 0.0M
2025-06-09 23.00 23.45 22.27 22.85 0.0M
2025-06-06 22.70 23.09 22.25 23.09 0.0M
2025-06-05 22.22 22.64 21.91 22.15 0.0M
2025-06-04 22.38 22.75 21.85 22.75 0.0M
2025-06-03 21.80 22.94 21.80 22.32 0.0M
2025-06-02 22.19 22.49 22.17 22.27 0.0M
2025-05-30 22.49 22.58 21.42 21.76 0.0M
2025-05-29 22.91 22.91 21.80 22.50 0.0M
2025-05-28 23.11 23.98 22.19 23.48 0.0M
2025-05-27 23.60 24.50 23.40 23.80 0.0M
2025-05-23 22.33 23.95 22.01 23.37 0.0M
2025-05-22 21.35 22.55 20.55 22.31 0.0M
2025-05-21 21.44 21.99 20.96 21.25 0.0M
2025-05-20 21.75 22.14 21.62 21.80 0.0M
2025-05-19 21.03 22.42 19.78 21.50 0.0M
2025-05-16 20.13 21.54 20.13 20.72 0.0M
2025-05-15 21.57 22.00 20.69 20.96 0.0M
2025-05-14 21.47 22.00 19.50 21.25 0.0M
2025-05-13 20.69 23.56 20.03 21.05 0.1M
2025-05-12 19.68 19.68 18.86 19.13 0.0M
2025-05-09 19.17 19.23 18.89 19.11 0.0M
2025-05-08 18.50 19.60 18.50 19.05 0.0M
2025-05-07 17.54 19.03 17.50 18.67 0.0M
2025-05-06 18.15 18.51 17.75 18.48 0.0M
2025-05-05 18.82 18.85 18.15 18.29 0.0M
2025-05-02 19.48 19.48 19.00 19.32 0.0M
2025-05-01 19.50 19.50 18.69 19.47 0.0M
2025-04-30 17.86 19.42 17.86 18.96 0.0M
2025-04-29 19.08 19.08 17.77 18.00 0.0M
2025-04-28 18.56 19.50 18.48 18.48 0.0M
2025-04-25 17.66 19.00 17.66 18.18 0.0M
2025-04-24 17.95 18.75 17.17 18.75 0.0M
2025-04-23 17.99 17.99 17.48 17.48 0.0M
2025-04-22 17.96 18.10 16.87 17.69 0.0M
2025-04-21 16.59 17.67 16.59 17.55 0.0M
2025-04-17 17.30 17.99 16.60 16.99 0.0M
2025-04-16 17.25 17.68 16.84 17.68 0.0M
2025-04-15 16.05 17.81 16.05 17.54 0.0M
2025-04-14 15.93 16.81 15.92 16.01 0.0M
2025-04-11 16.33 16.33 15.75 16.13 0.0M
2025-04-10 16.51 16.96 15.90 16.45 0.0M
2025-04-09 15.49 17.25 15.00 17.03 0.0M
2025-04-08 17.46 17.46 15.36 15.51 0.0M
2025-04-07 17.36 17.82 16.12 16.96 0.0M
2025-04-04 16.95 18.11 16.41 17.82 0.0M
2025-04-03 18.69 19.23 17.39 17.47 0.0M
2025-04-02 17.81 19.09 17.56 18.76 0.0M
2025-04-01 18.15 18.27 17.46 18.01 0.0M
2025-03-31 17.91 18.15 16.83 18.15 0.0M
2025-03-28 18.72 18.90 18.00 18.20 0.0M
2025-03-27 18.12 19.47 18.12 18.87 0.0M
2025-03-26 18.51 18.73 17.64 18.68 0.0M
2025-03-25 17.51 18.25 17.51 18.25 0.0M
2025-03-24 17.75 18.12 17.51 17.80 0.0M
2025-03-21 18.28 18.46 17.50 17.70 0.0M
2025-03-20 17.97 18.21 17.50 18.21 0.0M
2025-03-19 17.90 18.52 17.76 17.81 0.0M
2025-03-18 18.00 18.18 17.66 17.80 0.0M
2025-03-17 18.49 18.90 17.84 18.25 0.0M
2025-03-14 17.75 18.55 17.50 18.29 0.0M
2025-03-13 18.70 18.90 17.53 17.53 0.0M
2025-03-12 19.30 19.91 18.61 19.20 0.0M
2025-03-11 18.94 19.00 18.00 18.70 0.0M
2025-03-10 19.11 19.75 18.09 19.03 0.0M
2025-03-07 19.04 19.93 17.50 19.11 0.0M
2025-03-06 19.00 19.81 19.00 19.38 0.0M
2025-03-05 20.39 20.74 19.13 19.30 0.0M
2025-03-04 21.01 21.17 19.79 20.09 0.0M
2025-03-03 22.50 22.50 21.25 21.48 0.0M
2025-02-28 21.46 22.49 21.03 22.49 0.0M
2025-02-27 21.51 21.88 20.96 21.46 0.0M
2025-02-26 21.70 22.27 21.17 21.29 0.0M
2025-02-25 21.20 21.57 20.35 21.44 0.0M
2025-02-24 21.88 21.88 20.25 20.35 0.0M
2025-02-21 22.75 22.75 20.70 21.61 0.0M
2025-02-20 22.82 23.23 22.32 22.37 0.0M
2025-02-19 23.25 24.18 23.01 23.45 0.0M
2025-02-18 23.50 24.45 22.50 22.90 0.0M
2025-02-14 23.00 23.96 22.22 23.95 0.0M
2025-02-13 20.99 22.78 20.99 22.62 0.0M
2025-02-12 22.89 23.60 20.99 21.10 0.1M
2025-02-11 25.64 27.03 24.00 26.79 0.1M
2025-02-10 24.75 26.00 23.41 25.90 0.0M
2025-02-07 24.38 24.38 23.32 24.30 0.0M
2025-02-06 25.54 25.54 24.22 24.41 0.0M
2025-02-05 25.54 26.00 24.97 25.58 0.0M
2025-02-04 25.27 27.35 25.03 25.09 0.1M
2025-02-03 22.53 25.15 22.53 25.09 0.0M
2025-01-31 23.41 23.96 22.62 23.61 0.0M
2025-01-30 22.46 23.67 22.39 23.44 0.0M
2025-01-29 22.26 22.61 21.50 22.46 0.0M
2025-01-28 23.06 23.74 22.57 22.65 0.0M
2025-01-27 25.23 25.23 23.11 23.71 0.0M
2025-01-24 24.50 25.02 23.98 24.76 0.0M
2025-01-23 24.84 24.98 22.75 24.98 0.0M
2025-01-22 24.38 24.92 23.98 24.55 0.0M
2025-01-21 24.70 25.19 23.71 23.71 0.0M
2025-01-17 23.65 25.25 23.26 24.50 0.0M
2025-01-16 22.35 23.61 22.35 23.55 0.0M
2025-01-15 23.20 24.96 22.96 23.05 0.0M
2025-01-14 22.80 23.25 22.49 23.10 0.0M
2025-01-13 22.38 23.25 22.00 22.80 0.0M
2025-01-10 22.82 23.11 22.44 22.44 0.0M
2025-01-08 23.40 23.40 22.26 23.16 0.0M
2025-01-07 24.41 24.41 23.04 23.75 0.0M
2025-01-06 23.47 24.80 23.25 24.41 0.0M
2025-01-03 23.90 23.90 22.35 22.95 0.0M
2025-01-02 23.60 24.42 23.10 23.73 0.0M