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 (%)
Sep 30, 2016 7.323 7.474 7.263 7.421 20,581,252 +0.15(+2.07%)
Sep 29, 2016 7.361 7.519 7.248 7.271 23,224,082 -0.12(-1.63%)
Sep 28, 2016 7.346 7.391 7.241 7.391 17,103,568 +0.09(+1.24%)
Sep 27, 2016 7.143 7.316 7.105 7.301 21,160,114 +0.11(+1.57%)
Sep 26, 2016 7.286 7.301 7.165 7.188 22,696,370 -0.17(-2.25%)
Sep 23, 2016 7.301 7.429 7.293 7.353 17,747,202 +0.01(+0.10%)
Sep 22, 2016 7.323 7.361 7.278 7.346 16,985,652 +0.07(+0.93%)
Sep 21, 2016 7.293 7.365 7.229 7.278 28,191,240 +0.02(+0.31%)
Sep 20, 2016 7.346 7.346 7.211 7.256 11,281,804 -0.01(-0.10%)
Sep 19, 2016 7.233 7.361 7.233 7.263 17,576,022 +0.08(+1.05%)
Sep 16, 2016 7.188 7.241 7.132 7.188 31,330,494 -0.05(-0.73%)
Sep 15, 2016 7.090 7.263 7.045 7.241 22,158,612 +0.08(+1.16%)
Sep 14, 2016 7.203 7.233 7.113 7.158 29,479,198 -0.07(-0.94%)
Sep 13, 2016 7.384 7.384 7.135 7.226 43,495,716 -0.23(-3.13%)
Sep 12, 2016 7.376 7.489 7.286 7.459 29,729,376 +0.07(+0.92%)
Sep 09, 2016 7.459 7.541 7.391 7.391 27,210,804 -0.08(-1.01%)
Sep 08, 2016 7.496 7.579 7.421 7.466 22,946,266 -0.02(-0.30%)
Sep 07, 2016 7.368 7.504 7.361 7.489 33,649,288 +0.10(+1.37%)
Sep 06, 2016 7.440 7.469 7.342 7.387 34,243,472 -0.03(-0.40%)
Sep 02, 2016 7.395 7.417 7.417 7.417 19,533,164 +0.06(+0.81%)
Sep 01, 2016 7.462 7.488 7.283 7.357 20,446,760 -0.09(-1.20%)
Aug 31, 2016 7.447 7.469 7.320 7.447 19,225,460 +0.00(+0.00%)
Aug 30, 2016 7.365 7.458 7.357 7.447 17,805,638 +0.08(+1.12%)
Aug 29, 2016 7.328 7.447 7.320 7.365 16,123,888 +0.05(+0.72%)
Aug 26, 2016 7.230 7.372 7.208 7.313 24,485,128 +0.10(+1.45%)
Aug 25, 2016 7.193 7.275 7.193 7.208 21,298,424 +0.01(+0.21%)
Aug 24, 2016 7.230 7.283 7.186 7.193 18,802,842 -0.03(-0.41%)
Aug 23, 2016 7.238 7.275 7.223 7.223 14,976,023 +0.01(+0.10%)
Aug 22, 2016 7.193 7.260 7.163 7.215 19,839,374 -0.02(-0.31%)
Aug 19, 2016 7.186 7.238 7.126 7.238 14,816,040 +0.04(+0.62%)
Aug 18, 2016 7.133 7.193 7.111 7.193 16,636,034 +0.06(+0.84%)
Aug 17, 2016 7.118 7.156 7.085 7.133 22,390,930 +0.01(+0.10%)
Aug 16, 2016 7.096 7.186 7.059 7.126 23,412,754 -0.01(-0.21%)
Aug 15, 2016 6.939 7.156 6.932 7.141 24,998,124 +0.25(+3.58%)
Aug 12, 2016 6.879 6.894 6.827 6.894 13,366,689 -0.05(-0.75%)
Aug 11, 2016 6.917 6.976 6.887 6.947 15,618,449 +0.03(+0.43%)
Aug 10, 2016 6.999 7.014 6.902 6.917 24,310,592 -0.08(-1.17%)
Aug 09, 2016 7.021 7.066 6.984 6.999 14,058,954 -0.01(-0.21%)
Aug 08, 2016 7.021 7.066 6.991 7.014 15,215,516 +0.00(+0.00%)
Aug 05, 2016 6.887 7.059 6.872 7.014 22,367,976 +0.26(+3.87%)
Aug 04, 2016 6.767 6.805 6.741 6.752 16,131,412 +0.00(+0.00%)
Aug 03, 2016 6.655 6.805 6.633 6.752 24,128,246 +0.10(+1.57%)
Aug 02, 2016 6.730 6.752 6.588 6.648 27,109,474 -0.09(-1.33%)
Aug 01, 2016 6.879 6.902 6.723 6.737 26,208,698 -0.11(-1.64%)
Jul 29, 2016 6.797 6.962 6.797 6.849 38,231,584 +0.01(+0.11%)
Jul 28, 2016 6.767 6.864 6.723 6.842 18,175,756 +0.04(+0.66%)
Jul 27, 2016 6.857 6.939 6.760 6.797 31,545,076 -0.04(-0.55%)
Jul 26, 2016 6.708 6.849 6.685 6.835 27,407,144 +0.13(+2.01%)
Jul 25, 2016 6.730 6.760 6.685 6.700 15,697,566 -0.04(-0.66%)
Jul 22, 2016 6.678 6.790 6.655 6.745 25,646,950 +0.07(+1.01%)
Jul 21, 2016 6.685 6.790 6.655 6.678 28,240,686 +0.01(+0.22%)
Jul 20, 2016 6.670 6.700 6.573 6.663 34,981,836 +0.03(+0.45%)
Jul 19, 2016 6.723 6.793 6.610 6.633 45,100,796 -0.21(-3.06%)
Jul 18, 2016 6.812 6.902 6.786 6.842 29,223,340 +0.03(+0.44%)
Jul 15, 2016 6.820 6.857 6.737 6.812 28,599,974 +0.03(+0.44%)
Jul 14, 2016 6.767 6.812 6.730 6.782 27,315,844 +0.16(+2.48%)
Jul 13, 2016 6.573 6.625 6.521 6.618 24,392,254 +0.02(+0.34%)
Jul 12, 2016 6.483 6.618 6.483 6.596 28,159,286 +0.19(+3.03%)
Jul 11, 2016 6.379 6.442 6.349 6.401 25,078,124 +0.10(+1.54%)
Jul 08, 2016 6.267 6.162 6.162 6.304 31,639,024 +0.14(+2.30%)
Jul 07, 2016 6.110 6.274 6.103 6.162 28,856,234 +0.04(+0.73%)
Jul 06, 2016 5.938 6.125 5.826 6.117 35,795,436 +0.13(+2.12%)
Jul 05, 2016 6.155 6.162 5.946 5.990 24,017,066 -0.25(-4.07%)
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.