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 (%)
Aug 29, 2008 6.057 6.619 6.030 6.425 18,539,498 +0.24(+3.92%)
Aug 28, 2008 5.988 6.189 5.863 6.182 15,319,781 +0.31(+5.31%)
Aug 27, 2008 5.725 5.947 5.718 5.870 11,231,092 +0.08(+1.32%)
Aug 26, 2008 5.690 5.801 5.655 5.794 15,850,332 +0.12(+2.20%)
Aug 25, 2008 5.635 5.822 5.614 5.669 14,369,182 -0.21(-3.54%)
Aug 22, 2008 5.843 5.891 5.558 5.877 14,955,387 +0.23(+4.05%)
Aug 21, 2008 5.773 5.974 5.621 5.649 19,570,626 -0.28(-4.68%)
Aug 20, 2008 5.773 5.995 5.593 5.926 22,079,372 +0.18(+3.14%)
Aug 19, 2008 5.850 5.870 5.628 5.746 25,459,588 -0.11(-1.89%)
Aug 18, 2008 6.362 6.362 5.836 5.856 21,622,522 -0.45(-7.14%)
Aug 15, 2008 6.307 6.556 6.120 6.307 0 +0.15(+2.48%)
Aug 14, 2008 5.773 6.258 5.753 6.154 17,060,442 +0.36(+6.22%)
Aug 13, 2008 6.224 6.224 5.552 5.794 36,497,976 -0.49(-7.73%)
Aug 12, 2008 6.778 6.868 6.064 6.279 26,103,494 -0.64(-9.22%)
Aug 11, 2008 6.674 7.146 6.654 6.917 21,122,128 +0.24(+3.53%)
Aug 08, 2008 6.584 6.813 6.459 6.681 27,300,064 +0.12(+1.80%)
Aug 07, 2008 6.757 7.146 6.453 6.563 33,451,496 -0.46(-6.61%)
Aug 06, 2008 6.854 7.083 6.466 7.028 28,545,422 +0.15(+2.11%)
Aug 05, 2008 6.744 6.979 6.598 6.882 21,345,622 +0.37(+5.75%)
Aug 04, 2008 6.605 6.681 6.238 6.508 18,358,184 -0.10(-1.47%)
Aug 01, 2008 6.536 6.848 6.355 6.605 22,860,620 +0.03(+0.53%)
Jul 31, 2008 6.654 6.889 6.453 6.570 17,662,056 -0.18(-2.67%)
Jul 30, 2008 6.945 7.326 6.404 6.751 33,205,898 +0.15(+2.31%)
Jul 29, 2008 6.085 6.640 6.002 6.598 29,278,682 +0.58(+9.68%)
Jul 28, 2008 6.272 6.584 5.995 6.016 31,275,052 -0.28(-4.41%)
Jul 25, 2008 6.875 6.910 6.134 6.293 46,682,816 -0.75(-10.63%)
Jul 24, 2008 8.054 8.220 6.827 7.042 41,116,624 -1.14(-13.90%)
Jul 23, 2008 7.811 8.996 7.658 8.178 60,291,852 +0.28(+3.51%)
Jul 22, 2008 5.843 8.005 5.427 7.901 99,227,536 +0.69(+9.62%)
Jul 21, 2008 7.319 7.588 7.076 7.208 47,150,804 +0.20(+2.87%)
Jul 18, 2008 7.097 7.270 6.598 7.007 46,855,872 +0.22(+3.27%)
Jul 17, 2008 6.154 6.924 5.607 6.785 73,265,600 +1.23(+22.22%)
Jul 16, 2008 4.949 5.572 4.727 5.552 63,416,460 +0.78(+16.42%)
Jul 15, 2008 4.699 5.413 4.443 4.768 67,038,596 -0.17(-3.51%)
Jul 14, 2008 6.016 6.120 4.886 4.942 47,505,372 -0.98(-16.51%)
Jul 11, 2008 6.238 6.286 5.815 5.919 35,673,556 -0.65(-9.92%)
Jul 10, 2008 6.654 6.924 6.418 6.570 25,892,980 -0.08(-1.25%)
Jul 09, 2008 7.582 7.991 6.619 6.654 30,073,380 -0.94(-12.33%)
Jul 08, 2008 6.730 7.700 6.598 7.589 36,359,780 +0.91(+13.59%)
Jul 07, 2008 7.236 7.617 6.508 6.681 36,950,628 -0.46(-6.50%)
Jul 04, 2008 7.499 7.658 6.834 7.146 23,337,690 +0.00(+0.00%)
Jul 03, 2008 7.499 7.658 6.834 7.146 23,337,690 -0.19(-2.64%)
Jul 02, 2008 8.185 8.442 7.291 7.340 32,068,792 -0.69(-8.63%)
Jul 01, 2008 7.457 8.033 7.347 8.033 37,382,228 +0.47(+6.23%)
Jun 30, 2008 7.561 7.658 7.146 7.561 29,023,552 +0.09(+1.21%)
Jun 27, 2008 7.686 7.776 7.277 7.471 23,562,678 -0.25(-3.23%)
Jun 26, 2008 7.901 8.033 7.631 7.721 22,834,804 -0.30(-3.80%)
Jun 25, 2008 7.922 8.393 7.908 8.026 35,560,252 +0.15(+1.94%)
Jun 24, 2008 7.506 8.109 7.354 7.873 31,072,120 +0.34(+4.51%)
Jun 23, 2008 7.846 7.887 7.340 7.534 19,986,458 -0.24(-3.12%)
Jun 20, 2008 7.381 8.386 7.159 7.776 41,672,672 +0.03(+0.36%)
Jun 19, 2008 7.956 7.970 7.153 7.749 47,012,100 -0.15(-1.93%)
Jun 18, 2008 8.331 8.345 7.451 7.901 59,555,300 -0.92(-10.45%)
Jun 17, 2008 9.551 9.703 8.795 8.823 25,138,056 -0.71(-7.42%)
Jun 16, 2008 9.162 9.869 9.058 9.530 23,758,872 +0.33(+3.54%)
Jun 13, 2008 9.384 9.613 8.573 9.204 27,206,130 -0.15(-1.56%)
Jun 12, 2008 9.661 9.946 9.169 9.350 25,530,672 -0.14(-1.46%)
Jun 11, 2008 10.01 10.09 9.357 9.488 24,313,260 -0.49(-4.93%)
Jun 10, 2008 10.40 10.85 9.675 9.980 29,274,140 +0.04(+0.42%)
Jun 09, 2008 10.81 10.88 9.765 9.939 31,835,124 -0.77(-7.18%)
Jun 06, 2008 11.32 11.32 10.60 10.71 23,457,682 -0.76(-6.59%)
Jun 05, 2008 11.30 11.60 11.26 11.46 12,616,515 +0.08(+0.67%)
Jun 04, 2008 11.61 11.72 11.21 11.39 23,795,424 -0.17(-1.50%)
Jun 03, 2008 12.03 12.12 11.34 11.56 28,319,016 -0.42(-3.53%)
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.