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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.034 9.142 8.776 8.942 11,885,186 -0.42(-4.53%)
Apr 29, 2020 9.308 9.533 9.158 9.366 14,078,177 +0.47(+5.33%)
Apr 28, 2020 9.150 9.308 8.813 8.892 13,441,309 +0.17(+2.00%)
Apr 27, 2020 8.235 8.801 8.069 8.717 17,110,840 +0.57(+7.05%)
Apr 24, 2020 7.919 8.318 7.819 8.144 20,263,452 +0.31(+3.93%)
Apr 23, 2020 7.644 7.919 7.620 7.836 14,928,065 +0.27(+3.63%)
Apr 22, 2020 7.611 7.736 7.503 7.561 13,283,761 +0.17(+2.36%)
Apr 21, 2020 7.511 7.728 7.303 7.387 18,658,974 -0.43(-5.53%)
Apr 20, 2020 7.661 8.110 7.412 7.819 13,768,930 -0.10(-1.26%)
Apr 17, 2020 7.495 8.073 7.295 7.919 20,289,058 +0.12(+1.60%)
Apr 16, 2020 7.669 7.694 7.278 7.794 18,882,470 +0.09(+1.19%)
Apr 15, 2020 7.894 8.027 7.703 7.703 15,956,241 -0.72(-8.50%)
Apr 14, 2020 9.025 9.133 8.227 8.418 19,883,790 -0.46(-5.15%)
Apr 13, 2020 9.158 9.208 8.634 8.876 13,989,735 -0.28(-3.09%)
Apr 09, 2020 8.734 9.333 8.701 9.158 20,163,912 +0.75(+8.90%)
Apr 08, 2020 7.952 8.493 7.919 8.410 13,079,553 +0.60(+7.67%)
Apr 07, 2020 8.044 8.260 7.753 7.811 17,226,924 +0.42(+5.74%)
Apr 06, 2020 7.162 7.470 6.987 7.387 19,221,212 +0.67(+10.04%)
Apr 03, 2020 6.954 7.021 6.571 6.713 17,759,552 -0.27(-3.81%)
Apr 02, 2020 6.796 7.270 6.680 6.979 16,873,768 +0.07(+1.08%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.