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 )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2014 7.282 7.304 7.304 7.304 10,160,739 +0.03(+0.40%)
Aug 28, 2014 7.289 7.304 7.253 7.275 8,320,348 -0.04(-0.49%)
Aug 27, 2014 7.397 7.404 7.296 7.311 8,448,503 -0.07(-0.97%)
Aug 26, 2014 7.361 7.419 7.332 7.383 15,351,784 +0.03(+0.39%)
Aug 25, 2014 7.311 7.368 7.296 7.354 9,716,222 +0.09(+1.19%)
Aug 22, 2014 7.268 7.368 7.239 7.268 10,836,128 -0.01(-0.20%)
Aug 21, 2014 7.167 7.325 7.153 7.282 16,679,098 +0.12(+1.61%)
Aug 20, 2014 7.109 7.189 7.109 7.167 10,456,266 +0.06(+0.81%)
Aug 19, 2014 7.174 7.217 7.102 7.109 16,140,222 -0.05(-0.70%)
Aug 18, 2014 7.088 7.210 7.066 7.160 13,717,273 +0.12(+1.74%)
Aug 15, 2014 7.145 7.214 7.009 7.037 24,512,428 -0.09(-1.21%)
Aug 14, 2014 7.124 7.174 7.095 7.124 11,169,164 -0.01(-0.10%)
Aug 13, 2014 7.030 7.145 7.030 7.131 23,760,894 +0.12(+1.75%)
Aug 12, 2014 6.987 7.059 6.987 7.009 9,027,086 +0.01(+0.21%)
Aug 11, 2014 7.066 7.073 6.987 6.994 11,504,664 -0.03(-0.41%)
Aug 08, 2014 7.016 7.019 6.951 7.023 18,387,684 +0.04(+0.51%)
Aug 07, 2014 7.117 7.117 6.944 6.987 17,663,958 -0.09(-1.32%)
Aug 06, 2014 7.066 7.192 7.045 7.081 17,082,860 -0.01(-0.10%)
Aug 05, 2014 7.102 7.196 7.059 7.088 15,118,402 -0.06(-0.91%)
Aug 04, 2014 7.203 7.246 7.073 7.153 17,781,072 -0.04(-0.50%)
Aug 01, 2014 7.253 7.288 7.102 7.189 20,101,416 -0.11(-1.48%)
Jul 31, 2014 7.361 7.404 7.275 7.296 20,678,204 -0.12(-1.55%)
Jul 30, 2014 7.376 7.462 7.340 7.412 14,175,810 +0.09(+1.18%)
Jul 29, 2014 7.340 7.390 7.304 7.325 14,769,424 -0.04(-0.59%)
Jul 28, 2014 7.448 7.462 7.347 7.368 14,092,771 -0.09(-1.16%)
Jul 25, 2014 7.376 7.469 7.376 7.455 16,560,199 +0.05(+0.68%)
Jul 24, 2014 7.282 7.426 7.268 7.404 21,640,380 +0.14(+1.88%)
Jul 23, 2014 7.253 7.340 7.230 7.268 21,685,170 +0.00(+0.00%)
Jul 22, 2014 7.426 7.448 7.153 7.268 38,006,776 -0.06(-0.88%)
Jul 21, 2014 7.376 7.376 7.275 7.332 37,666,216 -0.04(-0.59%)
Jul 18, 2014 7.404 7.437 7.325 7.376 22,556,762 +0.03(+0.39%)
Jul 17, 2014 7.613 7.627 7.325 7.347 32,128,732 -0.30(-3.95%)
Jul 16, 2014 7.764 7.764 7.635 7.649 14,501,564 -0.07(-0.93%)
Jul 15, 2014 7.678 7.764 7.663 7.721 14,846,139 +0.08(+1.04%)
Jul 14, 2014 7.707 7.728 7.627 7.642 8,174,760 +0.01(+0.09%)
Jul 11, 2014 7.563 7.692 7.527 7.635 14,747,825 +0.04(+0.57%)
Jul 10, 2014 7.534 7.642 7.498 7.591 16,940,306 -0.06(-0.75%)
Jul 09, 2014 7.627 7.685 7.620 7.649 11,494,913 +0.04(+0.57%)
Jul 08, 2014 7.714 7.743 7.584 7.606 12,792,565 -0.14(-1.86%)
Jul 07, 2014 7.793 7.793 7.721 7.750 13,888,512 -0.07(-0.92%)
Jul 03, 2014 7.771 7.822 7.822 7.822 7,608,811 +0.12(+1.59%)
Jul 02, 2014 7.757 7.800 7.692 7.699 9,507,965 -0.04(-0.56%)
Jul 01, 2014 7.692 7.815 7.685 7.743 13,014,977 +0.10(+1.32%)
Jun 30, 2014 7.635 7.714 7.635 7.642 12,444,793 -0.04(-0.47%)
Jun 27, 2014 7.685 7.735 7.642 7.678 13,986,877 -0.01(-0.09%)
Jun 26, 2014 7.685 7.699 7.570 7.685 13,464,130 +0.00(+0.00%)
Jun 25, 2014 7.599 7.710 7.505 7.685 20,067,804 +0.07(+0.95%)
Jun 24, 2014 7.678 7.743 7.613 7.613 16,281,497 -0.09(-1.21%)
Jun 23, 2014 7.757 7.764 7.656 7.707 23,571,400 -0.04(-0.56%)
Jun 20, 2014 7.743 7.793 7.656 7.750 42,230,488 +0.06(+0.75%)
Jun 19, 2014 7.728 7.757 7.635 7.692 13,431,205 -0.03(-0.37%)
Jun 18, 2014 7.735 7.761 7.678 7.721 19,971,598 -0.01(-0.09%)
Jun 17, 2014 7.606 7.800 7.599 7.728 20,228,986 +0.11(+1.42%)
Jun 16, 2014 7.685 7.699 7.591 7.620 20,154,462 -0.09(-1.12%)
Jun 13, 2014 7.649 7.728 7.599 7.707 24,599,162 +0.07(+0.94%)
Jun 12, 2014 7.728 7.771 7.599 7.635 16,268,529 -0.09(-1.12%)
Jun 11, 2014 7.779 7.786 7.685 7.721 13,959,581 -0.06(-0.74%)
Jun 10, 2014 7.807 7.807 7.664 7.779 14,647,165 +0.16(+2.16%)
Jun 06, 2014 7.600 7.657 7.564 7.614 12,797,085 +0.02(+0.28%)
Jun 05, 2014 7.542 7.614 7.449 7.592 23,054,932 +0.08(+1.05%)
Jun 04, 2014 7.449 7.560 7.420 7.514 31,264,940 +0.04(+0.48%)
Jun 03, 2014 7.377 7.514 7.342 7.478 19,969,206 +0.07(+0.97%)
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.