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 )

23.87 -0.19 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 31, 2012 4.315 4.399 4.232 4.378 24,445,836 +0.06(+1.45%)
May 30, 2012 4.426 4.433 4.294 4.315 21,070,732 -0.17(-3.88%)
May 29, 2012 4.461 4.489 4.385 4.489 21,788,780 +0.09(+2.06%)
May 25, 2012 4.413 4.489 4.392 4.399 13,530,651 -0.01(-0.16%)
May 24, 2012 4.426 4.475 4.358 4.406 32,893,090 +0.01(+0.32%)
May 23, 2012 4.336 4.426 4.245 4.392 30,928,930 +0.01(+0.32%)
May 22, 2012 4.329 4.454 4.315 4.378 31,680,968 +0.06(+1.45%)
May 21, 2012 4.280 4.385 4.273 4.315 28,911,360 +0.05(+1.14%)
May 18, 2012 4.336 4.357 4.232 4.266 23,822,684 -0.04(-0.97%)
May 17, 2012 4.357 4.461 4.301 4.308 32,149,998 -0.06(-1.28%)
May 16, 2012 4.447 4.510 4.329 4.364 27,806,926 -0.04(-0.95%)
May 15, 2012 4.503 4.552 4.364 4.406 50,835,548 -0.09(-2.01%)
May 14, 2012 4.545 4.600 4.489 4.496 31,502,550 -0.14(-3.00%)
May 11, 2012 4.559 4.670 4.524 4.635 19,369,786 -0.01(-0.15%)
May 10, 2012 4.670 4.705 4.593 4.642 30,409,776 +0.08(+1.68%)
May 09, 2012 4.580 4.628 4.489 4.566 48,140,544 -0.10(-2.09%)
May 08, 2012 4.635 4.691 4.580 4.663 32,437,504 -0.01(-0.15%)
May 07, 2012 4.635 4.761 4.635 4.670 34,961,280 +0.01(+0.15%)
May 04, 2012 4.802 4.844 4.663 4.663 46,988,220 -0.19(-4.01%)
May 03, 2012 4.747 4.858 4.698 4.858 49,537,524 +0.12(+2.50%)
May 02, 2012 4.712 4.788 4.663 4.740 20,526,932 -0.02(-0.44%)
May 01, 2012 4.712 4.830 4.684 4.761 27,101,084 +0.07(+1.48%)
Apr 30, 2012 4.774 4.781 4.663 4.691 28,904,726 -0.10(-2.03%)
Apr 27, 2012 4.726 4.816 4.642 4.788 29,612,894 +0.09(+1.93%)
Apr 26, 2012 4.593 4.712 4.566 4.698 30,559,728 +0.07(+1.50%)
Apr 25, 2012 4.600 4.663 4.503 4.628 53,393,072 +0.14(+3.10%)
Apr 24, 2012 4.294 4.524 4.259 4.489 74,020,936 +0.25(+5.91%)
Apr 23, 2012 4.134 4.273 4.113 4.239 30,338,476 +0.01(+0.33%)
Apr 20, 2012 4.294 4.315 4.162 4.225 33,266,190 -0.03(-0.82%)
Apr 19, 2012 4.371 4.371 4.211 4.259 25,015,788 -0.06(-1.45%)
Apr 18, 2012 4.343 4.385 4.294 4.322 22,712,208 -0.06(-1.27%)
Apr 17, 2012 4.378 4.454 4.357 4.378 28,524,112 +0.06(+1.29%)
Apr 16, 2012 4.308 4.364 4.190 4.322 35,051,468 +0.07(+1.64%)
Apr 13, 2012 4.364 4.371 4.190 4.252 41,053,696 -0.13(-3.02%)
Apr 12, 2012 4.308 4.392 4.287 4.385 18,566,398 +0.08(+1.78%)
Apr 11, 2012 4.294 4.343 4.266 4.308 32,690,982 +0.08(+1.81%)
Apr 10, 2012 4.315 4.357 4.162 4.232 40,162,008 -0.10(-2.25%)
Apr 09, 2012 4.392 4.406 4.280 4.329 26,568,054 -0.15(-3.27%)
Apr 05, 2012 4.482 4.531 4.399 4.475 40,087,092 -0.03(-0.62%)
Apr 04, 2012 4.552 4.597 4.468 4.503 42,334,816 -0.13(-2.71%)
Apr 03, 2012 4.580 4.628 4.517 4.628 41,430,568 +0.05(+1.06%)
Apr 02, 2012 4.566 4.614 4.517 4.580 21,078,244 -0.01(-0.15%)
Mar 30, 2012 4.580 4.587 4.468 4.587 35,126,348 +0.05(+1.07%)
Mar 29, 2012 4.510 4.545 4.433 4.538 24,413,968 -0.02(-0.46%)
Mar 28, 2012 4.587 4.614 4.489 4.559 28,570,684 -0.02(-0.46%)
Mar 27, 2012 4.635 4.656 4.566 4.580 33,661,200 -0.02(-0.45%)
Mar 26, 2012 4.580 4.600 4.503 4.600 28,213,606 +0.13(+2.80%)
Mar 23, 2012 4.433 4.489 4.364 4.475 39,866,556 -0.01(-0.16%)
Mar 22, 2012 4.517 4.551 4.437 4.482 31,490,894 -0.10(-2.28%)
Mar 21, 2012 4.573 4.614 4.524 4.587 88,403,488 +0.09(+2.01%)
Mar 20, 2012 4.364 4.510 4.364 4.496 69,532,536 +0.08(+1.73%)
Mar 19, 2012 4.447 4.538 4.413 4.419 69,670,568 -0.04(-0.94%)
Mar 16, 2012 4.580 4.656 4.454 4.461 78,240,984 -0.02(-0.47%)
Mar 15, 2012 4.350 4.580 4.273 4.482 91,718,408 +0.19(+4.38%)
Mar 14, 2012 4.218 4.343 4.165 4.294 216,884,288 +0.28(+6.93%)
Mar 13, 2012 3.953 4.044 3.901 4.016 51,894,524 +0.10(+2.66%)
Mar 12, 2012 4.009 4.009 3.898 3.912 30,046,124 -0.12(-2.93%)
Mar 09, 2012 4.030 4.071 3.995 4.030 23,251,900 +0.01(+0.17%)
Mar 08, 2012 4.099 4.113 3.981 4.023 28,904,984 -0.03(-0.69%)
Mar 07, 2012 4.023 4.082 3.996 4.051 27,710,082 +0.06(+1.39%)
Mar 06, 2012 4.044 4.064 3.946 3.995 27,757,826 -0.13(-3.04%)
Mar 05, 2012 4.134 4.148 4.071 4.120 22,102,050 -0.02(-0.50%)
Mar 02, 2012 4.113 4.169 4.037 4.141 32,987,716 +0.08(+1.88%)
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.