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: 4:10 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 (%)
May 24, 2011 4.772 4.786 4.695 4.723 21,999,614 -0.04(-0.88%)
May 23, 2011 4.821 4.854 4.737 4.765 19,192,030 -0.08(-1.73%)
May 20, 2011 4.918 4.974 4.828 4.848 26,202,898 -0.10(-2.11%)
May 19, 2011 4.988 5.002 4.939 4.953 18,320,596 -0.02(-0.42%)
May 18, 2011 5.044 5.058 4.953 4.974 27,923,168 -0.08(-1.66%)
May 17, 2011 4.967 5.065 4.939 5.058 16,849,620 +0.08(+1.68%)
May 16, 2011 4.904 5.065 4.897 4.974 17,729,492 +0.06(+1.13%)
May 13, 2011 4.995 5.002 4.911 4.918 17,897,800 -0.08(-1.67%)
May 12, 2011 4.981 5.030 4.890 5.002 20,501,688 +0.03(+0.56%)
May 11, 2011 4.967 5.023 4.946 4.974 14,172,025 +0.00(+0.00%)
May 10, 2011 5.009 5.051 4.974 4.974 18,323,464 +0.01(+0.14%)
May 09, 2011 4.939 5.009 4.939 4.967 12,048,244 +0.02(+0.42%)
May 06, 2011 5.016 5.016 4.918 4.946 32,701,574 -0.01(-0.28%)
May 05, 2011 5.100 5.114 4.960 4.960 23,150,808 -0.18(-3.53%)
May 04, 2011 5.128 5.155 5.072 5.141 15,451,751 +0.00(+0.00%)
May 03, 2011 5.100 5.141 5.058 5.141 13,192,099 +0.01(+0.27%)
May 02, 2011 5.128 5.141 5.121 5.128 9,483,424 +0.01(+0.14%)
Apr 29, 2011 5.197 5.197 5.086 5.121 13,304,279 -0.07(-1.34%)
Apr 28, 2011 5.155 5.197 5.100 5.190 14,061,314 +0.04(+0.81%)
Apr 27, 2011 5.134 5.162 5.058 5.148 16,868,260 +0.03(+0.54%)
Apr 26, 2011 5.030 5.141 4.988 5.121 18,532,102 +0.13(+2.66%)
Apr 25, 2011 5.000 5.023 4.967 4.988 10,422,239 -0.01(-0.28%)
Apr 21, 2011 4.953 5.012 4.876 5.002 15,745,482 +0.08(+1.56%)
Apr 20, 2011 5.065 5.086 4.911 4.925 19,756,874 -0.08(-1.53%)
Apr 19, 2011 5.002 5.051 4.765 5.002 54,467,980 +0.13(+2.72%)
Apr 18, 2011 4.911 4.960 4.862 4.869 26,636,308 -0.13(-2.65%)
Apr 15, 2011 5.093 5.093 4.967 5.002 17,821,380 -0.05(-0.97%)
Apr 14, 2011 5.037 5.058 4.946 5.051 16,655,046 +0.02(+0.42%)
Apr 13, 2011 5.121 5.128 4.981 5.030 18,441,118 -0.04(-0.83%)
Apr 12, 2011 5.044 5.107 5.023 5.072 11,492,642 +0.01(+0.14%)
Apr 11, 2011 5.072 5.107 5.051 5.065 7,488,610 -0.01(-0.14%)
Apr 08, 2011 5.141 5.148 5.044 5.072 11,923,534 -0.04(-0.82%)
Apr 07, 2011 5.180 5.190 5.086 5.114 11,840,699 -0.06(-1.21%)
Apr 06, 2011 5.037 5.197 5.030 5.176 21,536,984 +0.16(+3.20%)
Apr 05, 2011 5.058 5.107 5.016 5.016 14,060,514 -0.08(-1.51%)
Apr 04, 2011 5.100 5.169 5.058 5.093 12,810,775 +0.01(+0.14%)
Apr 01, 2011 5.114 5.197 5.058 5.086 18,887,732 +0.02(+0.41%)
Mar 31, 2011 5.023 5.086 4.995 5.065 12,426,844 +0.02(+0.41%)
Mar 30, 2011 5.044 5.044 5.044 5.044 20,463,134 +0.06(+1.12%)
Mar 29, 2011 4.967 5.016 4.960 4.988 7,152,822 +0.01(+0.14%)
Mar 28, 2011 5.009 5.030 4.967 4.981 8,869,085 -0.03(-0.56%)
Mar 25, 2011 4.967 5.016 4.953 5.009 11,055,993 +0.03(+0.70%)
Mar 24, 2011 5.030 5.030 4.939 4.974 12,713,534 -0.03(-0.56%)
Mar 23, 2011 5.058 5.079 4.939 5.002 18,406,518 -0.09(-1.78%)
Mar 22, 2011 5.030 5.107 5.023 5.093 20,766,986 +0.03(+0.69%)
Mar 21, 2011 5.005 5.059 4.995 5.058 18,697,302 +0.10(+2.11%)
Mar 18, 2011 5.218 5.232 4.925 4.953 62,412,764 -0.17(-3.40%)
Mar 17, 2011 5.114 5.141 5.037 5.128 17,385,808 +0.10(+2.08%)
Mar 16, 2011 5.114 5.148 5.009 5.023 19,699,780 -0.08(-1.64%)
Mar 15, 2011 5.058 5.148 5.044 5.107 19,338,594 -0.03(-0.68%)
Mar 14, 2011 5.134 5.176 5.037 5.141 17,456,494 -0.07(-1.34%)
Mar 11, 2011 5.086 5.239 5.072 5.211 17,621,408 +0.10(+1.91%)
Mar 10, 2011 5.274 5.309 5.114 5.114 21,789,856 -0.27(-5.05%)
Mar 09, 2011 5.399 5.441 5.302 5.385 29,852,338 +0.06(+1.18%)
Mar 08, 2011 5.176 5.357 5.176 5.323 14,787,977 +0.16(+3.10%)
Mar 07, 2011 5.225 5.281 5.121 5.162 18,566,540 -0.05(-0.94%)
Mar 04, 2011 5.316 5.323 5.141 5.211 18,512,376 -0.13(-2.35%)
Mar 03, 2011 5.246 5.364 5.246 5.336 19,314,064 +0.13(+2.54%)
Mar 02, 2011 5.169 5.267 5.155 5.204 15,622,787 +0.03(+0.54%)
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.