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 )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2009 2.862 2.980 2.696 2.952 17,125,298 +0.25(+9.23%)
Mar 30, 2009 2.814 2.911 2.703 2.703 17,157,406 -0.45(-14.29%)
Mar 26, 2009 3.278 3.396 3.091 3.153 20,103,844 -0.10(-2.99%)
Mar 25, 2009 3.126 3.465 2.980 3.251 24,701,348 +0.14(+4.45%)
Mar 24, 2009 2.966 3.410 2.932 3.112 29,765,608 -0.01(-0.22%)
Mar 23, 2009 2.932 3.209 2.932 3.119 31,880,224 +0.33(+11.94%)
Mar 20, 2009 3.091 3.105 2.648 2.786 24,784,156 -0.31(-10.07%)
Mar 19, 2009 3.555 3.597 2.946 3.098 29,560,390 -0.33(-9.63%)
Mar 18, 2009 2.793 3.431 2.710 3.428 37,917,272 +0.59(+20.94%)
Mar 17, 2009 2.668 2.876 2.620 2.835 18,330,286 +0.17(+6.23%)
Mar 16, 2009 2.772 2.973 2.641 2.668 23,320,260 -0.03(-1.03%)
Mar 13, 2009 2.634 2.772 2.495 2.696 0 +0.09(+3.46%)
Mar 12, 2009 2.405 2.641 2.204 2.606 40,182,488 +0.16(+6.52%)
Mar 11, 2009 2.717 2.772 2.363 2.447 24,686,318 -0.14(-5.36%)
Mar 10, 2009 2.398 2.668 2.391 2.585 26,697,440 +0.32(+14.07%)
Mar 09, 2009 2.038 2.315 1.975 2.266 23,770,440 +0.23(+11.22%)
Mar 06, 2009 2.183 2.322 1.913 2.038 0 -0.11(-5.16%)
Mar 05, 2009 2.350 2.419 2.010 2.149 23,039,510 -0.29(-11.93%)
Mar 04, 2009 2.495 2.627 2.343 2.440 17,308,236 -0.11(-4.35%)
Mar 02, 2009 2.204 2.634 2.197 2.551 29,444,720 +0.18(+7.60%)
Feb 27, 2009 2.287 2.738 2.149 2.370 0 -0.36(-13.20%)
Feb 26, 2009 2.869 3.098 2.502 2.731 54,998,320 +0.12(+4.79%)
Feb 25, 2009 2.218 2.842 1.961 2.606 56,040,872 +0.33(+14.29%)
Feb 24, 2009 1.844 2.350 1.760 2.280 40,789,636 +0.42(+22.30%)
Feb 23, 2009 2.149 2.183 1.830 1.864 23,996,504 -0.10(-5.28%)
Feb 20, 2009 1.691 2.093 1.629 1.968 34,367,992 +0.14(+7.58%)
Feb 19, 2009 2.079 2.176 1.823 1.830 16,385,507 -0.24(-11.71%)
Feb 18, 2009 2.259 2.356 2.031 2.072 24,599,682 -0.07(-3.24%)
Feb 17, 2009 2.065 2.239 2.065 2.142 30,309,118 -0.20(-8.58%)
Feb 13, 2009 2.426 2.551 2.322 2.343 18,854,690 -0.13(-5.32%)
Feb 12, 2009 2.336 2.502 2.232 2.474 30,816,628 -0.08(-2.99%)
Feb 11, 2009 2.447 2.627 2.350 2.551 38,448,656 +0.30(+13.58%)
Feb 10, 2009 3.223 3.237 2.197 2.246 68,039,184 -0.97(-30.17%)
Feb 09, 2009 3.257 3.493 3.008 3.216 47,455,264 +0.30(+10.48%)
Feb 06, 2009 2.100 3.153 2.086 2.911 68,642,184 +0.95(+48.41%)
Feb 05, 2009 1.733 2.218 1.629 1.961 41,724,560 +0.23(+13.20%)
Feb 04, 2009 1.837 1.934 1.650 1.733 22,582,052 -0.08(-4.21%)
Feb 03, 2009 2.169 2.190 1.747 1.809 31,020,864 -0.21(-10.62%)
Feb 02, 2009 2.356 2.391 1.851 2.024 39,007,488 -0.37(-15.61%)
Jan 30, 2009 2.821 2.918 2.356 2.398 0 -0.47(-16.43%)
Jan 29, 2009 3.112 3.112 2.814 2.869 21,852,620 -0.29(-9.21%)
Jan 28, 2009 3.119 3.278 2.987 3.160 29,737,228 +0.33(+11.76%)
Jan 27, 2009 3.126 3.223 2.779 2.828 19,001,494 -0.01(-0.49%)
Jan 26, 2009 3.403 3.403 2.772 2.842 18,367,530 -0.39(-12.02%)
Jan 23, 2009 2.807 3.292 2.772 3.230 22,472,100 +0.28(+9.65%)
Jan 22, 2009 3.375 3.431 2.869 2.946 26,453,800 -0.49(-14.14%)
Jan 21, 2009 3.320 3.479 3.084 3.431 32,764,542 +0.24(+7.61%)
Jan 20, 2009 3.881 4.020 3.188 3.188 40,508,492 -1.02(-24.22%)
Jan 16, 2009 4.401 4.505 4.027 4.207 24,070,596 -0.02(-0.49%)
Jan 15, 2009 4.754 4.754 4.138 4.228 25,260,312 -0.52(-10.95%)
Jan 14, 2009 4.796 4.921 4.671 4.748 17,485,022 -0.25(-4.99%)
Jan 13, 2009 4.810 5.032 4.644 4.997 19,779,734 +0.13(+2.71%)
Jan 12, 2009 4.997 5.087 4.782 4.865 17,619,266 -0.10(-2.09%)
Jan 09, 2009 5.461 5.475 4.921 4.969 16,048,983 -0.43(-7.96%)
Jan 08, 2009 5.441 5.538 5.364 5.399 13,074,268 -0.08(-1.52%)
Jan 07, 2009 5.926 5.926 5.406 5.482 16,287,932 -0.64(-10.42%)
Jan 06, 2009 6.141 6.168 5.891 6.120 11,220,033 +0.08(+1.26%)
Jan 05, 2009 5.877 6.286 5.822 6.044 17,331,114 +0.08(+1.28%)
Jan 02, 2009 5.628 6.009 5.538 5.967 0 +0.45(+8.17%)
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.