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 )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2016 6.406 6.421 6.289 6.421 35,154,712 +0.07(+1.07%)
Jun 29, 2016 6.225 6.361 6.202 6.353 26,892,688 +0.14(+2.31%)
Jun 28, 2016 6.142 6.232 6.044 6.210 35,673,088 +0.24(+4.05%)
Jun 27, 2016 6.315 6.315 5.931 5.968 40,198,100 -0.47(-7.27%)
Jun 24, 2016 6.708 6.791 6.429 6.436 42,208,232 -0.69(-9.74%)
Jun 23, 2016 6.987 7.130 6.972 7.130 17,112,574 +0.25(+3.62%)
Jun 22, 2016 6.934 7.025 6.874 6.881 19,450,548 -0.04(-0.55%)
Jun 21, 2016 6.942 6.979 6.836 6.919 17,440,192 +0.00(+0.00%)
Jun 20, 2016 7.025 7.104 6.912 6.919 16,612,748 +0.06(+0.88%)
Jun 17, 2016 6.768 6.889 6.753 6.859 27,432,792 +0.09(+1.34%)
Jun 16, 2016 6.798 6.821 6.632 6.768 59,063,020 -0.10(-1.43%)
Jun 15, 2016 6.904 7.062 6.836 6.866 39,572,340 +0.01(+0.11%)
Jun 14, 2016 7.025 7.108 6.806 6.859 26,833,096 -0.20(-2.88%)
Jun 13, 2016 7.138 7.221 7.062 7.062 23,696,340 -0.12(-1.68%)
Jun 10, 2016 7.191 7.206 7.127 7.183 22,109,866 -0.14(-1.86%)
Jun 09, 2016 7.327 7.342 7.198 7.319 18,108,096 -0.09(-1.22%)
Jun 08, 2016 7.364 7.455 7.357 7.410 22,079,656 +0.04(+0.56%)
Jun 07, 2016 7.458 7.473 7.364 7.368 16,543,473 -0.09(-1.21%)
Jun 06, 2016 7.361 7.495 7.323 7.458 19,337,584 +0.16(+2.26%)
Jun 03, 2016 7.278 7.323 7.121 7.293 27,303,322 -0.20(-2.70%)
Jun 02, 2016 7.406 7.495 7.361 7.495 15,680,005 +0.05(+0.70%)
Jun 01, 2016 7.248 7.465 7.196 7.443 27,103,676 +0.07(+1.02%)
May 31, 2016 7.421 7.492 7.323 7.368 33,326,872 -0.03(-0.41%)
May 27, 2016 7.346 7.398 7.398 7.398 17,496,992 +0.10(+1.44%)
May 26, 2016 7.383 7.391 7.252 7.293 17,858,028 -0.09(-1.22%)
May 25, 2016 7.293 7.421 7.286 7.383 23,230,830 +0.15(+2.07%)
May 24, 2016 7.143 7.256 7.136 7.233 19,278,334 +0.13(+1.90%)
May 23, 2016 7.113 7.162 7.016 7.098 18,728,330 -0.03(-0.42%)
May 20, 2016 7.136 7.207 7.083 7.128 19,837,318 +0.03(+0.42%)
May 19, 2016 7.136 7.271 7.001 7.098 25,809,944 -0.13(-1.76%)
May 18, 2016 6.858 7.244 6.851 7.226 48,329,876 +0.35(+5.13%)
May 17, 2016 6.753 6.978 6.708 6.873 35,217,160 +0.09(+1.33%)
May 16, 2016 6.701 6.813 6.686 6.783 16,179,034 +0.04(+0.67%)
May 13, 2016 6.843 6.941 6.663 6.738 22,147,726 -0.10(-1.53%)
May 12, 2016 6.948 7.016 6.791 6.843 23,551,216 -0.07(-0.98%)
May 11, 2016 6.881 7.038 6.881 6.911 19,885,550 -0.01(-0.11%)
May 10, 2016 6.821 6.941 6.806 6.918 17,848,956 +0.13(+1.99%)
May 09, 2016 6.791 6.851 6.731 6.783 18,372,284 -0.02(-0.33%)
May 06, 2016 6.708 6.813 6.686 6.806 26,745,160 +0.03(+0.44%)
May 05, 2016 6.813 6.858 6.731 6.776 22,459,404 +0.00(+0.00%)
May 04, 2016 6.813 6.907 6.686 6.776 33,753,980 -0.15(-2.16%)
May 03, 2016 6.971 6.986 6.821 6.926 31,628,612 -0.16(-2.22%)
May 02, 2016 7.083 7.106 6.956 7.083 24,585,378 +0.05(+0.75%)
Apr 29, 2016 7.031 7.079 6.941 7.031 31,856,746 -0.03(-0.42%)
Apr 28, 2016 7.098 7.211 7.031 7.061 28,552,164 -0.13(-1.77%)
Apr 27, 2016 7.053 7.218 7.001 7.188 41,941,172 +0.14(+2.02%)
Apr 26, 2016 6.971 7.068 6.918 7.046 22,711,478 +0.07(+1.08%)
Apr 25, 2016 6.956 7.008 6.873 6.971 22,085,118 -0.03(-0.43%)
Apr 22, 2016 6.896 7.061 6.873 7.001 29,409,432 +0.13(+1.85%)
Apr 21, 2016 6.903 6.941 6.836 6.873 23,119,232 +0.01(+0.11%)
Apr 20, 2016 6.746 6.888 6.708 6.866 38,090,828 +0.13(+2.00%)
Apr 19, 2016 6.656 6.746 6.589 6.731 36,523,992 +0.16(+2.51%)
Apr 18, 2016 6.491 6.626 6.424 6.566 26,406,990 +0.01(+0.23%)
Apr 15, 2016 6.663 6.671 6.409 6.551 56,907,420 +0.19(+3.07%)
Apr 14, 2016 6.289 6.469 6.262 6.356 47,628,460 +0.06(+0.95%)
Apr 13, 2016 6.041 6.319 6.026 6.296 42,880,140 +0.32(+5.40%)
Apr 12, 2016 5.869 5.996 5.839 5.974 21,167,268 +0.16(+2.71%)
Apr 11, 2016 5.771 5.906 5.757 5.816 30,952,508 +0.07(+1.17%)
Apr 08, 2016 5.779 5.854 5.719 5.749 24,526,132 +0.05(+0.92%)
Apr 07, 2016 5.757 5.813 5.644 5.697 22,448,942 -0.16(-2.69%)
Apr 06, 2016 5.749 5.861 5.704 5.854 25,849,822 +0.11(+1.96%)
Apr 05, 2016 5.816 5.861 5.742 5.742 19,668,256 -0.16(-2.67%)
Apr 04, 2016 5.899 5.974 5.846 5.899 16,120,977 -0.01(-0.25%)
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.