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 )

23.87 -0.19 (-0.79%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2016 5.832 5.899 5.780 5.825 20,616,552 -0.04(-0.63%)
Mar 30, 2016 5.892 5.981 5.832 5.862 23,075,956 +0.00(+0.00%)
Mar 29, 2016 5.899 5.899 5.751 5.862 30,010,514 -0.11(-1.86%)
Mar 28, 2016 5.995 6.021 5.903 5.973 12,423,068 -0.01(-0.12%)
Mar 24, 2016 5.951 5.981 5.981 5.981 15,347,046 -0.01(-0.25%)
Mar 23, 2016 6.047 6.070 5.981 5.995 17,590,320 -0.07(-1.22%)
Mar 22, 2016 5.981 6.122 5.966 6.070 21,023,540 -0.02(-0.37%)
Mar 21, 2016 6.107 6.188 6.021 6.092 21,077,042 -0.01(-0.24%)
Mar 18, 2016 6.092 6.173 6.010 6.107 41,154,100 +0.08(+1.35%)
Mar 17, 2016 5.925 6.033 5.802 6.025 23,893,194 +0.07(+1.25%)
Mar 16, 2016 6.033 6.140 5.862 5.951 26,934,854 -0.07(-1.11%)
Mar 15, 2016 6.033 6.033 5.943 6.018 17,989,122 -0.07(-1.22%)
Mar 14, 2016 6.114 6.144 6.010 6.092 21,910,128 -0.02(-0.36%)
Mar 11, 2016 5.988 6.129 5.973 6.114 19,735,314 +0.20(+3.39%)
Mar 10, 2016 5.936 6.006 5.802 5.914 31,345,488 +0.07(+1.27%)
Mar 09, 2016 6.003 6.025 5.810 5.840 30,064,048 -0.09(-1.50%)
Mar 08, 2016 6.091 6.113 5.851 5.929 39,393,612 -0.24(-3.94%)
Mar 07, 2016 6.091 6.205 6.076 6.172 20,244,402 -0.01(-0.12%)
Mar 04, 2016 6.164 6.282 6.105 6.179 35,940,312 +0.08(+1.33%)
Mar 03, 2016 5.973 6.113 5.951 6.098 28,476,864 +0.12(+1.97%)
Mar 02, 2016 5.892 6.017 5.862 5.980 22,693,618 +0.10(+1.75%)
Mar 01, 2016 5.605 5.881 5.586 5.877 23,909,542 +0.34(+6.12%)
Feb 29, 2016 5.678 5.700 5.538 5.538 23,682,742 -0.17(-2.97%)
Feb 26, 2016 5.627 5.796 5.568 5.708 25,902,416 +0.18(+3.20%)
Feb 25, 2016 5.472 5.560 5.413 5.531 20,487,784 +0.07(+1.21%)
Feb 24, 2016 5.450 5.487 5.306 5.465 29,925,730 -0.11(-1.98%)
Feb 23, 2016 5.789 5.818 5.524 5.575 26,252,918 -0.24(-4.18%)
Feb 22, 2016 5.737 5.826 5.722 5.818 22,750,888 +0.18(+3.27%)
Feb 19, 2016 5.590 5.704 5.516 5.634 27,061,412 +0.02(+0.39%)
Feb 18, 2016 5.818 5.818 5.531 5.612 32,978,764 -0.15(-2.56%)
Feb 17, 2016 5.848 5.907 5.715 5.759 28,072,768 -0.01(-0.26%)
Feb 16, 2016 5.715 5.840 5.612 5.774 33,108,620 +0.18(+3.16%)
Feb 12, 2016 5.332 5.597 5.597 5.597 44,257,952 +0.38(+7.34%)
Feb 11, 2016 5.339 5.373 5.155 5.214 38,460,256 -0.32(-5.73%)
Feb 10, 2016 5.671 5.737 5.531 5.531 32,046,104 -0.10(-1.83%)
Feb 09, 2016 5.428 5.667 5.406 5.634 35,343,588 +0.09(+1.59%)
Feb 08, 2016 5.649 5.656 5.428 5.546 36,191,976 -0.20(-3.46%)
Feb 05, 2016 5.855 5.925 5.730 5.745 27,189,602 -0.07(-1.27%)
Feb 04, 2016 5.715 5.965 5.700 5.818 30,150,576 +0.06(+1.02%)
Feb 03, 2016 5.671 5.796 5.406 5.759 46,589,036 +0.14(+2.49%)
Feb 02, 2016 5.730 5.730 5.568 5.619 36,805,344 -0.23(-3.90%)
Feb 01, 2016 5.988 6.002 5.803 5.848 33,394,250 -0.13(-2.22%)
Jan 29, 2016 5.907 6.006 5.862 5.980 35,462,760 +0.08(+1.37%)
Jan 28, 2016 5.951 6.083 5.877 5.899 40,025,732 +0.04(+0.75%)
Jan 27, 2016 5.752 6.024 5.708 5.855 38,265,456 +0.10(+1.66%)
Jan 26, 2016 5.619 5.840 5.619 5.759 30,986,958 +0.18(+3.30%)
Jan 25, 2016 5.796 5.826 5.560 5.575 25,158,230 -0.27(-4.54%)
Jan 22, 2016 5.862 5.965 5.826 5.840 24,420,906 +0.07(+1.28%)
Jan 21, 2016 5.789 5.951 5.737 5.767 43,326,676 -0.05(-0.89%)
Jan 20, 2016 5.789 5.914 5.597 5.818 46,869,544 -0.13(-2.23%)
Jan 19, 2016 6.120 6.186 5.892 5.951 39,618,336 -0.09(-1.46%)
Jan 15, 2016 5.288 6.039 6.039 6.039 50,652,464 -0.12(-1.91%)
Jan 14, 2016 6.172 6.245 6.017 6.157 59,624,476 +0.02(+0.36%)
Jan 13, 2016 6.488 6.503 6.098 6.135 37,966,552 -0.30(-4.69%)
Jan 12, 2016 6.466 6.496 6.275 6.437 25,501,424 +0.04(+0.69%)
Jan 11, 2016 6.510 6.555 6.312 6.393 26,570,604 -0.06(-0.91%)
Jan 08, 2016 6.658 6.702 6.429 6.452 31,548,382 -0.15(-2.23%)
Jan 07, 2016 6.665 6.753 6.599 6.599 36,813,964 -0.22(-3.24%)
Jan 06, 2016 6.820 6.879 6.757 6.820 23,229,382 -0.12(-1.70%)
Jan 05, 2016 6.960 7.004 6.871 6.938 21,804,306 -0.01(-0.21%)
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.