Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.81 -0.11 (-0.58%)
Streaming Delayed Price Updated: 10:30 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 (%)
Nov 30, 2012 4.713 4.742 4.657 4.706 20,929,146 +0.00(+0.00%)
Nov 29, 2012 4.692 4.742 4.678 4.706 18,456,576 +0.04(+0.76%)
Nov 28, 2012 4.622 4.685 4.579 4.671 16,703,681 +0.02(+0.46%)
Nov 27, 2012 4.713 4.746 4.650 4.650 23,182,368 -0.04(-0.90%)
Nov 26, 2012 4.713 4.713 4.622 4.692 17,279,256 -0.03(-0.60%)
Nov 23, 2012 4.664 4.720 4.629 4.720 6,145,324 +0.08(+1.67%)
Nov 21, 2012 4.671 4.678 4.579 4.643 10,084,736 -0.02(-0.45%)
Nov 20, 2012 4.572 4.676 4.523 4.664 27,767,424 +0.10(+2.16%)
Nov 19, 2012 4.537 4.600 4.512 4.565 19,569,672 +0.11(+2.37%)
Nov 16, 2012 4.502 4.530 4.364 4.459 38,187,140 +0.01(+0.32%)
Nov 15, 2012 4.396 4.523 4.368 4.445 35,830,640 +0.04(+0.80%)
Nov 14, 2012 4.572 4.597 4.403 4.410 32,909,202 -0.14(-3.10%)
Nov 13, 2012 4.572 4.664 4.544 4.551 25,963,664 -0.06(-1.22%)
Nov 12, 2012 4.579 4.650 4.523 4.608 22,415,634 +0.06(+1.24%)
Nov 09, 2012 4.488 4.622 4.481 4.551 21,032,630 +0.05(+1.10%)
Nov 08, 2012 4.622 4.699 4.502 4.502 39,281,612 -0.11(-2.30%)
Nov 07, 2012 4.706 4.727 4.600 4.608 37,591,116 -0.19(-3.97%)
Nov 06, 2012 4.664 4.812 4.650 4.798 27,691,214 +0.16(+3.34%)
Nov 05, 2012 4.650 4.678 4.608 4.643 24,353,694 -0.06(-1.20%)
Nov 02, 2012 4.763 4.784 4.671 4.699 35,344,264 -0.01(-0.30%)
Nov 01, 2012 4.615 4.713 4.544 4.713 33,027,012 +0.11(+2.45%)
Oct 31, 2012 4.685 4.692 4.488 4.600 36,269,916 -0.04(-0.91%)
Oct 26, 2012 4.657 4.643 4.643 4.643 37,779,560 -0.02(-0.45%)
Oct 25, 2012 4.593 4.664 4.523 4.664 37,603,724 +0.11(+2.32%)
Oct 24, 2012 4.650 4.678 4.502 4.558 42,968,544 -0.06(-1.22%)
Oct 23, 2012 4.636 4.727 4.544 4.615 111,697,328 -0.42(-8.27%)
Oct 19, 2012 5.080 5.094 4.946 5.031 27,842,368 -0.06(-1.18%)
Oct 18, 2012 5.094 5.186 5.045 5.091 30,901,478 +0.02(+0.49%)
Oct 17, 2012 5.038 5.137 4.996 5.066 34,042,476 +0.05(+0.98%)
Oct 16, 2012 5.228 5.257 4.971 5.017 41,811,448 -0.20(-3.79%)
Oct 15, 2012 5.172 5.221 5.073 5.214 28,894,386 +0.08(+1.51%)
Oct 12, 2012 5.264 5.310 5.116 5.137 31,231,856 -0.24(-4.46%)
Oct 11, 2012 5.405 5.426 5.363 5.377 17,091,490 +0.05(+0.93%)
Oct 10, 2012 5.236 5.363 5.236 5.327 21,716,586 +0.08(+1.62%)
Oct 09, 2012 5.299 5.327 5.228 5.243 17,244,524 -0.05(-0.93%)
Oct 08, 2012 5.299 5.363 5.271 5.292 13,972,325 -0.05(-0.92%)
Oct 05, 2012 5.363 5.447 5.299 5.341 25,492,192 +0.05(+0.87%)
Oct 04, 2012 5.186 5.384 5.176 5.295 63,485,596 +0.13(+2.53%)
Oct 03, 2012 5.080 5.236 5.045 5.165 23,719,624 +0.11(+2.09%)
Oct 02, 2012 5.073 5.080 5.010 5.059 17,176,958 +0.03(+0.56%)
Oct 01, 2012 5.116 5.158 5.020 5.031 16,879,888 -0.05(-0.90%)
Sep 28, 2012 5.087 5.137 5.059 5.077 14,297,045 -0.06(-1.17%)
Sep 27, 2012 5.108 5.161 5.052 5.137 23,015,716 +0.09(+1.82%)
Sep 26, 2012 5.059 5.112 4.996 5.045 23,111,430 -0.04(-0.83%)
Sep 25, 2012 5.257 5.285 5.080 5.087 23,951,278 -0.16(-3.09%)
Sep 24, 2012 5.257 5.313 5.228 5.250 17,509,642 -0.06(-1.06%)
Sep 21, 2012 5.454 5.454 5.292 5.306 25,968,778 -0.04(-0.79%)
Sep 20, 2012 5.341 5.363 5.200 5.348 36,132,400 -0.05(-0.92%)
Sep 19, 2012 5.151 5.433 5.144 5.398 61,851,284 +0.26(+5.08%)
Sep 18, 2012 5.214 5.228 5.116 5.137 25,011,132 -0.08(-1.49%)
Sep 17, 2012 5.363 5.370 5.207 5.214 23,562,598 -0.16(-3.02%)
Sep 14, 2012 5.405 5.454 5.348 5.377 40,892,636 +0.02(+0.40%)
Sep 13, 2012 5.151 5.384 5.101 5.355 44,073,652 +0.21(+4.12%)
Sep 12, 2012 5.207 5.228 5.130 5.144 28,143,506 -0.02(-0.41%)
Sep 11, 2012 5.235 5.271 5.123 5.165 27,945,954 -0.06(-1.21%)
Sep 10, 2012 5.285 5.341 5.221 5.228 25,526,482 +0.04(+0.68%)
Sep 07, 2012 5.116 5.214 5.091 5.193 20,308,802 +0.11(+2.08%)
Sep 06, 2012 4.961 5.087 4.954 5.087 27,003,880 +0.16(+3.29%)
Sep 05, 2012 4.932 4.947 4.904 4.925 9,520,229 -0.01(-0.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.