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 )

18.65 -0.27 (-1.43%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Jul 29, 2011 4.258 4.335 4.216 4.258 19,119,882 -0.06(-1.30%)
Jul 28, 2011 4.286 4.370 4.286 4.314 15,074,850 +0.03(+0.65%)
Jul 27, 2011 4.440 4.475 4.279 4.286 32,506,440 -0.20(-4.52%)
Jul 26, 2011 4.405 4.566 4.349 4.489 41,772,792 +0.15(+3.38%)
Jul 25, 2011 4.279 4.384 4.244 4.342 23,905,644 +0.01(+0.16%)
Jul 22, 2011 4.349 4.356 4.272 4.335 13,096,441 -0.02(-0.48%)
Jul 21, 2011 4.237 4.398 4.237 4.356 31,950,190 +0.15(+3.66%)
Jul 20, 2011 4.139 4.258 4.104 4.202 20,688,268 +0.08(+1.86%)
Jul 19, 2011 4.083 4.139 4.013 4.125 19,979,460 +0.04(+1.03%)
Jul 18, 2011 4.146 4.195 3.992 4.083 27,187,956 -0.10(-2.50%)
Jul 15, 2011 4.153 4.206 4.125 4.188 20,777,436 +0.07(+1.70%)
Jul 14, 2011 4.202 4.209 4.097 4.118 21,836,618 -0.04(-1.01%)
Jul 13, 2011 4.216 4.258 4.139 4.160 21,060,088 -0.03(-0.83%)
Jul 12, 2011 4.104 4.272 4.097 4.195 24,640,144 +0.07(+1.69%)
Jul 11, 2011 4.216 4.251 4.104 4.125 16,987,686 -0.17(-4.06%)
Jul 08, 2011 4.244 4.342 4.209 4.300 23,122,008 -0.01(-0.32%)
Jul 07, 2011 4.272 4.335 4.244 4.314 23,671,744 +0.10(+2.49%)
Jul 06, 2011 4.272 4.286 4.167 4.209 31,044,570 -0.10(-2.43%)
Jul 05, 2011 4.363 4.384 4.251 4.314 17,561,302 -0.09(-2.06%)
Jul 01, 2011 4.314 4.468 4.300 4.405 17,995,636 +0.07(+1.61%)
Jun 30, 2011 4.293 4.363 4.265 4.335 16,090,657 +0.04(+0.98%)
Jun 29, 2011 4.188 4.314 4.181 4.293 28,107,836 +0.14(+3.37%)
Jun 28, 2011 4.174 4.195 4.097 4.153 20,914,118 +0.00(+0.00%)
Jun 27, 2011 4.188 4.230 4.104 4.153 34,748,116 +0.00(+0.00%)
Jun 24, 2011 4.314 4.328 4.139 4.153 28,025,840 -0.16(-3.73%)
Jun 23, 2011 4.265 4.321 4.223 4.314 29,022,948 -0.03(-0.64%)
Jun 22, 2011 4.377 4.517 4.335 4.342 40,101,280 -0.06(-1.43%)
Jun 21, 2011 4.363 4.412 4.314 4.405 15,125,721 +0.08(+1.78%)
Jun 20, 2011 4.321 4.342 4.293 4.328 22,649,978 -0.06(-1.28%)
Jun 17, 2011 4.356 4.503 4.335 4.384 53,864,692 +0.08(+1.79%)
Jun 16, 2011 4.251 4.321 4.237 4.307 27,781,336 +0.01(+0.16%)
Jun 15, 2011 4.307 4.335 4.216 4.300 37,276,968 -0.07(-1.60%)
Jun 14, 2011 4.279 4.426 4.223 4.370 37,120,116 +0.15(+3.47%)
Jun 13, 2011 4.202 4.265 4.146 4.223 54,188,020 -0.06(-1.47%)
Jun 10, 2011 4.251 4.314 4.139 4.286 30,390,756 +0.01(+0.33%)
Jun 09, 2011 4.293 4.324 4.241 4.272 41,033,056 -0.01(-0.16%)
Jun 08, 2011 4.195 4.356 4.195 4.279 29,384,964 +0.04(+0.99%)
Jun 07, 2011 4.244 4.342 4.230 4.237 24,311,052 +0.01(+0.33%)
Jun 06, 2011 4.433 4.433 4.132 4.223 50,331,560 -0.22(-4.87%)
Jun 03, 2011 4.481 4.572 4.433 4.440 22,674,448 -0.29(-6.06%)
May 24, 2011 4.775 4.789 4.698 4.726 21,985,940 -0.04(-0.88%)
May 23, 2011 4.824 4.857 4.740 4.768 19,180,102 -0.08(-1.73%)
May 20, 2011 4.921 4.977 4.831 4.851 26,186,612 -0.10(-2.11%)
May 19, 2011 4.991 5.005 4.942 4.956 18,309,208 -0.02(-0.42%)
May 18, 2011 5.047 5.061 4.956 4.977 27,905,812 -0.08(-1.66%)
May 17, 2011 4.970 5.068 4.942 5.061 16,839,148 +0.08(+1.68%)
May 16, 2011 4.907 5.068 4.900 4.977 17,718,474 +0.06(+1.13%)
May 13, 2011 4.998 5.005 4.914 4.921 17,886,676 -0.08(-1.67%)
May 12, 2011 4.984 5.033 4.893 5.005 20,488,946 +0.03(+0.56%)
May 11, 2011 4.970 5.026 4.949 4.977 14,163,217 +0.00(+0.00%)
May 10, 2011 5.012 5.054 4.977 4.977 18,312,076 +0.01(+0.14%)
May 09, 2011 4.942 5.012 4.942 4.970 12,040,755 +0.02(+0.42%)
May 06, 2011 5.019 5.019 4.921 4.949 32,681,250 -0.01(-0.28%)
May 05, 2011 5.103 5.117 4.963 4.963 23,136,418 -0.18(-3.53%)
May 04, 2011 5.131 5.159 5.075 5.145 15,442,147 +0.00(+0.00%)
May 03, 2011 5.103 5.145 5.061 5.145 13,183,899 +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.