Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.132 7.146 7.146 7.146 12,917,808 -0.04(-0.52%)
Dec 30, 2015 7.251 7.251 7.154 7.184 9,191,955 -0.08(-1.13%)
Dec 29, 2015 7.221 7.288 7.206 7.266 10,868,161 +0.10(+1.35%)
Dec 28, 2015 7.191 7.206 7.057 7.169 11,681,730 -0.06(-0.82%)
Dec 24, 2015 7.206 7.228 7.228 7.228 4,960,090 +0.01(+0.21%)
Dec 23, 2015 7.124 7.221 7.094 7.213 14,335,773 +0.14(+2.00%)
Dec 22, 2015 7.065 7.079 6.923 7.072 17,598,278 +0.08(+1.17%)
Dec 21, 2015 6.990 7.012 6.886 6.990 19,113,174 +0.03(+0.43%)
Dec 18, 2015 7.087 7.154 6.931 6.960 75,142,616 -0.28(-3.91%)
Dec 17, 2015 7.429 7.459 7.243 7.243 28,522,538 -0.16(-2.11%)
Dec 16, 2015 7.340 7.429 7.176 7.400 41,294,880 +0.13(+1.74%)
Dec 15, 2015 7.087 7.340 7.079 7.273 29,512,834 +0.31(+4.38%)
Dec 14, 2015 7.050 7.087 6.849 6.968 28,139,050 -0.01(-0.11%)
Dec 11, 2015 7.027 7.072 6.923 6.975 23,979,966 -0.18(-2.50%)
Dec 10, 2015 7.035 7.251 6.975 7.154 21,859,188 +0.12(+1.69%)
Dec 09, 2015 7.117 7.191 6.953 7.035 34,761,628 -0.10(-1.36%)
Dec 08, 2015 7.354 7.372 7.102 7.132 32,600,848 -0.29(-3.89%)
Dec 07, 2015 7.553 7.567 7.383 7.420 20,280,448 -0.17(-2.24%)
Dec 04, 2015 7.398 7.605 7.331 7.590 25,895,714 +0.21(+2.91%)
Dec 03, 2015 7.509 7.524 7.346 7.376 21,359,636 -0.10(-1.29%)
Dec 02, 2015 7.605 7.605 7.457 7.472 18,212,214 -0.11(-1.46%)
Dec 01, 2015 7.553 7.605 7.487 7.583 18,941,794 +0.08(+1.08%)
Nov 30, 2015 7.524 7.546 7.442 7.501 15,882,099 -0.02(-0.29%)
Nov 27, 2015 7.464 7.531 7.405 7.524 6,942,520 +0.06(+0.79%)
Nov 25, 2015 7.501 7.464 7.464 7.464 11,594,258 -0.03(-0.39%)
Nov 24, 2015 7.405 7.524 7.390 7.494 18,703,018 +0.04(+0.50%)
Nov 23, 2015 7.479 7.538 7.435 7.457 13,836,219 +0.00(+0.00%)
Nov 20, 2015 7.553 7.568 7.420 7.457 20,546,528 -0.04(-0.59%)
Nov 19, 2015 7.420 7.561 7.265 7.501 43,322,304 +0.04(+0.50%)
Nov 18, 2015 7.324 7.464 7.280 7.464 26,140,246 +0.16(+2.23%)
Nov 17, 2015 7.302 7.405 7.287 7.302 18,022,216 +0.04(+0.61%)
Nov 16, 2015 7.146 7.265 7.117 7.257 16,800,166 +0.07(+1.03%)
Nov 13, 2015 7.243 7.272 7.154 7.183 17,763,276 -0.07(-0.92%)
Nov 12, 2015 7.302 7.324 7.235 7.250 20,630,978 -0.11(-1.51%)
Nov 11, 2015 7.479 7.524 7.354 7.361 16,363,519 -0.09(-1.19%)
Nov 10, 2015 7.383 7.479 7.294 7.450 19,171,960 +0.06(+0.80%)
Nov 09, 2015 7.457 7.546 7.324 7.390 24,239,578 -0.10(-1.38%)
Nov 06, 2015 7.405 7.552 7.405 7.494 32,105,090 +0.30(+4.11%)
Nov 05, 2015 7.102 7.250 7.087 7.198 27,994,428 +0.10(+1.46%)
Nov 04, 2015 7.087 7.132 7.051 7.095 15,906,204 +0.04(+0.52%)
Nov 03, 2015 7.065 7.132 7.028 7.058 15,026,144 -0.03(-0.42%)
Nov 02, 2015 6.984 7.102 6.939 7.087 17,630,386 +0.17(+2.46%)
Oct 30, 2015 7.117 7.154 6.836 6.917 31,466,540 -0.21(-3.01%)
Oct 29, 2015 7.154 7.220 7.117 7.132 19,888,122 -0.01(-0.21%)
Oct 28, 2015 6.850 7.169 6.836 7.146 24,286,044 +0.31(+4.55%)
Oct 27, 2015 6.850 6.887 6.776 6.836 12,266,972 -0.06(-0.86%)
Oct 26, 2015 6.991 7.021 6.862 6.895 12,221,229 -0.10(-1.38%)
Oct 23, 2015 6.865 6.998 6.828 6.991 22,536,524 +0.18(+2.61%)
Oct 22, 2015 6.725 6.880 6.725 6.813 23,983,560 +0.13(+1.99%)
Oct 21, 2015 6.776 6.850 6.673 6.680 22,060,018 -0.13(-1.95%)
Oct 20, 2015 6.732 6.880 6.673 6.813 34,137,468 +0.20(+3.02%)
Oct 19, 2015 6.665 6.747 6.606 6.614 16,771,222 -0.06(-0.89%)
Oct 16, 2015 6.754 6.769 6.629 6.673 21,257,660 -0.04(-0.66%)
Oct 15, 2015 6.584 6.732 6.540 6.717 23,928,928 +0.19(+2.95%)
Oct 14, 2015 6.651 6.665 6.473 6.525 21,491,048 -0.12(-1.78%)
Oct 13, 2015 6.702 6.739 6.643 6.643 16,747,141 -0.07(-1.10%)
Oct 12, 2015 6.702 6.747 6.669 6.717 14,265,159 -0.01(-0.11%)
Oct 09, 2015 6.828 6.887 6.688 6.725 15,178,661 -0.13(-1.84%)
Oct 08, 2015 6.784 6.873 6.732 6.850 20,746,548 +0.04(+0.54%)
Oct 07, 2015 6.769 6.865 6.721 6.813 20,857,060 +0.09(+1.32%)
Oct 06, 2015 6.673 6.754 6.651 6.725 18,382,028 +0.04(+0.55%)
Oct 05, 2015 6.643 6.732 6.606 6.688 25,347,118 +0.10(+1.46%)
Oct 02, 2015 6.481 6.592 6.318 6.592 28,993,788 -0.09(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.