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 28, 2013 5.805 5.833 5.741 5.798 11,075,712 -0.02(-0.36%)
Mar 27, 2013 5.833 5.833 5.749 5.819 15,956,514 -0.06(-0.96%)
Mar 26, 2013 5.890 5.911 5.819 5.876 19,006,106 +0.01(+0.24%)
Mar 25, 2013 5.869 5.883 5.784 5.862 14,021,429 +0.05(+0.85%)
Mar 22, 2013 5.848 5.855 5.784 5.812 24,243,848 -0.01(-0.12%)
Mar 21, 2013 5.918 5.940 5.812 5.819 14,140,420 -0.13(-2.14%)
Mar 20, 2013 5.926 5.975 5.890 5.947 18,955,998 +0.08(+1.33%)
Mar 19, 2013 5.883 5.904 5.819 5.869 21,305,306 +0.01(+0.24%)
Mar 18, 2013 5.855 5.904 5.812 5.855 15,464,467 -0.06(-1.08%)
Mar 15, 2013 5.897 5.961 5.869 5.918 39,918,400 +0.04(+0.60%)
Mar 14, 2013 5.869 5.904 5.777 5.883 32,239,460 +0.04(+0.73%)
Mar 13, 2013 5.763 5.855 5.699 5.841 22,326,088 +0.09(+1.60%)
Mar 12, 2013 5.855 5.890 5.741 5.749 23,497,728 -0.13(-2.17%)
Mar 11, 2013 5.763 5.901 5.756 5.876 18,047,832 +0.11(+1.96%)
Mar 08, 2013 5.876 5.911 5.692 5.763 33,866,608 -0.05(-0.85%)
Mar 07, 2013 5.706 5.826 5.692 5.812 19,952,084 +0.13(+2.24%)
Mar 06, 2013 5.642 5.798 5.635 5.685 39,878,988 +0.08(+1.52%)
Mar 05, 2013 5.600 5.657 5.572 5.600 25,022,388 +0.05(+0.89%)
Mar 04, 2013 5.423 5.572 5.409 5.551 26,623,228 +0.10(+1.82%)
Mar 01, 2013 5.374 5.459 5.338 5.452 24,963,820 +0.04(+0.78%)
Feb 28, 2013 5.367 5.459 5.346 5.409 16,343,845 +0.02(+0.39%)
Feb 27, 2013 5.300 5.416 5.282 5.388 16,166,722 +0.08(+1.60%)
Feb 26, 2013 5.324 5.353 5.247 5.303 21,946,798 +0.01(+0.27%)
Feb 25, 2013 5.536 5.554 5.289 5.289 25,950,646 -0.21(-3.73%)
Feb 22, 2013 5.416 5.501 5.395 5.494 21,770,912 +0.13(+2.37%)
Feb 21, 2013 5.430 5.480 5.331 5.367 33,905,044 -0.08(-1.56%)
Feb 20, 2013 5.600 5.614 5.444 5.452 21,066,934 -0.18(-3.14%)
Feb 19, 2013 5.558 5.635 5.551 5.628 17,301,856 +0.08(+1.40%)
Feb 15, 2013 5.600 5.621 5.529 5.551 14,501,507 -0.04(-0.76%)
Feb 14, 2013 5.529 5.593 5.522 5.593 18,034,594 +0.04(+0.76%)
Feb 13, 2013 5.628 5.635 5.543 5.551 25,955,270 -0.06(-1.01%)
Feb 12, 2013 5.628 5.635 5.565 5.607 15,977,150 -0.01(-0.13%)
Feb 11, 2013 5.621 5.635 5.565 5.614 24,266,884 +0.01(+0.13%)
Feb 08, 2013 5.628 5.628 5.586 5.607 12,598,854 -0.02(-0.38%)
Feb 07, 2013 5.628 5.657 5.565 5.628 19,460,002 +0.01(+0.25%)
Feb 06, 2013 5.586 5.650 5.558 5.614 23,990,428 +0.09(+1.66%)
Feb 04, 2013 5.529 5.565 5.480 5.522 15,326,056 -0.05(-0.89%)
Feb 01, 2013 5.543 5.628 5.515 5.572 25,174,386 +0.07(+1.29%)
Jan 31, 2013 5.381 5.522 5.346 5.501 37,358,848 -0.02(-0.38%)
Jan 30, 2013 5.452 5.572 5.409 5.522 33,042,698 +0.07(+1.30%)
Jan 29, 2013 5.430 5.476 5.423 5.452 28,266,150 +0.00(+0.00%)
Jan 28, 2013 5.423 5.480 5.367 5.452 16,463,760 +0.01(+0.26%)
Jan 25, 2013 5.466 5.494 5.395 5.437 17,780,594 +0.01(+0.26%)
Jan 24, 2013 5.416 5.466 5.395 5.423 17,637,290 +0.01(+0.13%)
Jan 23, 2013 5.480 5.551 5.402 5.416 31,992,924 -0.07(-1.29%)
Jan 22, 2013 5.282 5.522 5.268 5.487 53,033,024 +0.23(+4.44%)
Jan 18, 2013 5.282 5.353 5.197 5.254 26,817,466 -0.01(-0.27%)
Jan 17, 2013 5.239 5.338 5.197 5.268 28,715,158 +0.05(+0.95%)
Jan 16, 2013 5.183 5.268 5.162 5.218 30,262,660 +0.06(+1.23%)
Jan 15, 2013 5.056 5.176 5.041 5.155 26,996,340 +0.07(+1.39%)
Jan 14, 2013 5.119 5.148 5.059 5.084 19,405,830 -0.04(-0.69%)
Jan 11, 2013 5.204 5.204 5.056 5.119 25,911,674 -0.08(-1.50%)
Jan 10, 2013 5.183 5.222 5.119 5.197 25,108,558 +0.04(+0.68%)
Jan 09, 2013 5.247 5.271 5.140 5.162 22,390,084 -0.07(-1.35%)
Jan 08, 2013 5.261 5.289 5.148 5.232 20,144,052 -0.04(-0.80%)
Jan 07, 2013 5.367 5.367 5.239 5.275 19,156,608 -0.09(-1.71%)
Jan 04, 2013 5.211 5.367 5.211 5.367 31,985,060 +0.18(+3.55%)
Jan 03, 2013 5.162 5.211 5.091 5.183 31,402,610 +0.01(+0.27%)
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.