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 )

25.62 +0.21 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2009 3.826 4.018 3.826 4.011 46,260,916 +0.19(+5.02%)
Nov 27, 2009 3.812 3.942 3.764 3.819 24,015,032 -0.15(-3.79%)
Nov 25, 2009 3.983 4.004 3.936 3.970 28,342,236 +0.04(+1.05%)
Nov 24, 2009 3.888 4.004 3.812 3.929 42,349,692 +0.03(+0.88%)
Nov 23, 2009 3.771 3.983 3.703 3.894 53,976,416 +0.16(+4.40%)
Nov 20, 2009 3.634 3.778 3.621 3.730 51,282,152 +0.07(+1.87%)
Nov 19, 2009 3.648 3.723 3.621 3.662 57,620,412 -0.03(-0.74%)
Nov 18, 2009 3.580 3.812 3.491 3.689 81,880,456 +0.14(+4.05%)
Nov 17, 2009 3.367 3.607 3.340 3.545 55,783,252 +0.17(+5.07%)
Nov 16, 2009 3.354 3.450 3.320 3.374 43,345,344 +0.07(+2.07%)
Nov 13, 2009 3.292 3.347 3.241 3.306 34,916,176 +0.04(+1.26%)
Nov 12, 2009 3.299 3.395 3.244 3.265 50,305,712 -0.03(-1.04%)
Nov 11, 2009 3.320 3.422 3.279 3.299 33,580,108 -0.01(-0.21%)
Nov 10, 2009 3.374 3.422 3.258 3.306 30,369,596 -0.09(-2.62%)
Nov 09, 2009 3.313 3.409 3.244 3.395 45,948,572 +0.14(+4.42%)
Nov 06, 2009 3.224 3.350 3.203 3.251 35,434,680 +0.01(+0.42%)
Nov 05, 2009 3.244 3.330 3.155 3.237 44,817,736 +0.04(+1.28%)
Nov 04, 2009 3.402 3.436 3.183 3.196 45,761,424 -0.12(-3.51%)
Nov 03, 2009 3.237 3.395 3.183 3.313 50,694,940 +0.04(+1.26%)
Nov 02, 2009 3.361 3.450 3.224 3.272 56,227,892 -0.04(-1.24%)
Oct 30, 2009 3.525 3.539 3.285 3.313 60,036,472 -0.23(-6.56%)
Oct 29, 2009 3.395 3.566 3.381 3.545 68,621,192 +0.25(+7.47%)
Oct 28, 2009 3.504 3.511 3.279 3.299 85,713,480 -0.17(-4.93%)
Oct 27, 2009 3.456 3.587 3.367 3.470 66,695,420 -0.09(-2.50%)
Oct 26, 2009 3.778 3.826 3.450 3.559 71,040,904 -0.23(-5.97%)
Oct 23, 2009 3.847 3.847 3.730 3.785 60,696,484 -0.19(-4.82%)
Oct 22, 2009 3.929 4.011 3.799 3.977 51,205,788 +0.07(+1.75%)
Oct 21, 2009 3.888 4.120 3.888 3.908 63,278,400 -0.07(-1.72%)
Oct 20, 2009 4.079 4.120 3.942 3.977 122,925,344 +0.08(+1.93%)
Oct 19, 2009 4.025 4.038 3.867 3.901 46,254,140 -0.09(-2.23%)
Oct 16, 2009 4.093 4.134 3.990 3.990 38,398,092 -0.18(-4.27%)
Oct 15, 2009 4.127 4.244 4.066 4.168 51,557,708 +0.00(+0.00%)
Oct 14, 2009 4.161 4.230 4.072 4.168 77,283,064 +0.09(+2.18%)
Oct 13, 2009 4.127 4.189 4.045 4.079 50,179,848 -0.03(-0.67%)
Oct 12, 2009 4.117 4.168 4.072 4.107 23,250,452 +0.03(+0.84%)
Oct 09, 2009 4.066 4.086 4.018 4.072 28,034,800 +0.01(+0.17%)
Oct 08, 2009 4.189 4.217 4.059 4.066 38,697,528 -0.04(-1.00%)
Oct 07, 2009 4.011 4.114 3.949 4.107 30,160,802 +0.07(+1.69%)
Oct 06, 2009 4.182 4.264 3.990 4.038 56,931,236 -0.04(-1.01%)
Oct 05, 2009 4.045 4.155 4.011 4.079 39,586,580 +0.12(+2.94%)
Oct 02, 2009 3.936 4.196 3.812 3.963 52,917,588 -0.12(-3.02%)
Oct 01, 2009 4.216 4.305 4.045 4.086 62,955,068 -0.16(-3.86%)
Sep 30, 2009 4.449 4.477 4.141 4.250 70,026,064 -0.16(-3.72%)
Sep 29, 2009 4.538 4.599 4.408 4.415 50,604,080 +0.01(+0.31%)
Sep 28, 2009 4.374 4.504 4.346 4.401 34,807,716 +0.05(+1.10%)
Sep 25, 2009 4.250 4.394 4.244 4.353 40,617,736 -0.01(-0.16%)
Sep 24, 2009 4.538 4.565 4.250 4.360 58,310,392 -0.14(-3.04%)
Sep 23, 2009 4.723 4.730 4.497 4.497 42,207,968 -0.16(-3.52%)
Sep 22, 2009 4.593 4.695 4.524 4.661 56,788,732 +0.19(+4.29%)
Sep 21, 2009 4.196 4.558 4.189 4.469 62,253,420 +0.27(+6.53%)
Sep 18, 2009 4.339 4.367 4.120 4.196 71,387,240 -0.28(-6.27%)
Sep 17, 2009 4.387 4.661 4.196 4.476 99,615,472 +0.16(+3.64%)
Sep 16, 2009 4.168 4.606 4.093 4.319 117,495,960 +0.17(+4.13%)
Sep 15, 2009 3.833 4.244 3.764 4.148 100,289,792 +0.38(+9.98%)
Sep 14, 2009 3.703 3.771 3.641 3.771 33,531,608 +0.01(+0.18%)
Sep 11, 2009 3.833 3.860 3.737 3.764 31,379,644 -0.06(-1.61%)
Sep 10, 2009 3.860 3.874 3.778 3.826 25,552,662 -0.04(-1.06%)
Sep 09, 2009 3.833 3.887 3.771 3.867 34,452,364 +0.04(+1.07%)
Sep 08, 2009 3.894 3.922 3.771 3.826 29,277,088 +0.05(+1.27%)
Sep 04, 2009 3.600 3.799 3.587 3.778 42,506,492 +0.20(+5.74%)
Sep 03, 2009 3.641 3.710 3.546 3.573 60,922,140 +0.03(+0.77%)
Sep 02, 2009 3.717 3.758 3.525 3.546 72,447,480 -0.23(-6.15%)
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.