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 (%)
Jun 30, 2020 9.056 9.452 9.031 9.368 16,917,454 +0.22(+2.39%)
Jun 29, 2020 9.166 9.326 9.006 9.149 11,136,865 +0.18(+1.97%)
Jun 26, 2020 9.519 9.578 8.930 8.972 17,318,824 -0.84(-8.58%)
Jun 25, 2020 9.435 9.848 9.385 9.814 12,933,195 +0.31(+3.28%)
Jun 24, 2020 9.941 9.983 9.494 9.503 11,401,467 -0.61(-6.08%)
Jun 23, 2020 10.41 10.51 10.10 10.12 11,395,432 -0.06(-0.58%)
Jun 22, 2020 10.04 10.35 9.966 10.18 9,164,999 +0.07(+0.67%)
Jun 19, 2020 10.66 10.66 10.04 10.11 60,723,844 -0.30(-2.91%)
Jun 18, 2020 10.25 10.69 10.17 10.41 11,543,201 +0.00(+0.00%)
Jun 17, 2020 10.67 10.73 10.37 10.41 11,825,296 -0.19(-1.75%)
Jun 16, 2020 10.86 10.91 10.30 10.60 13,135,740 +0.35(+3.45%)
Jun 15, 2020 9.621 10.35 9.511 10.24 14,924,122 +0.22(+2.19%)
Jun 12, 2020 10.24 10.24 9.595 10.02 13,106,843 +0.42(+4.39%)
Jun 11, 2020 9.789 10.17 9.545 9.604 13,178,428 -1.06(-9.95%)
Jun 10, 2020 11.17 11.22 10.63 10.67 13,933,117 -0.67(-5.94%)
Jun 09, 2020 11.14 11.49 10.98 11.34 12,787,262 -0.32(-2.75%)
Jun 08, 2020 11.61 11.78 11.36 11.66 10,568,544 +0.43(+3.83%)
Jun 05, 2020 11.79 12.00 11.10 11.23 17,338,172 +0.34(+3.09%)
Jun 04, 2020 10.23 10.89 10.08 10.89 17,051,974 +0.65(+6.38%)
Jun 03, 2020 10.07 10.39 9.982 10.24 13,654,600 +0.51(+5.21%)
Jun 02, 2020 9.741 9.932 9.608 9.732 13,037,151 +0.18(+1.92%)
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.