Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2011 2.923 2.937 2.755 2.755 29,425,108 -0.24(-7.96%)
Oct 28, 2011 2.944 3.021 2.888 2.993 38,936,144 +0.02(+0.71%)
Oct 27, 2011 2.846 2.993 2.783 2.972 57,460,556 +0.28(+10.42%)
Oct 26, 2011 2.664 2.720 2.559 2.692 37,652,740 +0.09(+3.50%)
Oct 25, 2011 2.685 2.762 2.509 2.601 72,759,744 -0.13(-4.87%)
Oct 24, 2011 2.664 2.783 2.629 2.734 37,521,960 +0.08(+3.17%)
Oct 21, 2011 2.643 2.671 2.559 2.650 37,455,156 +0.06(+2.44%)
Oct 20, 2011 2.594 2.622 2.488 2.587 31,819,146 -0.02(-0.81%)
Oct 19, 2011 2.678 2.769 2.559 2.608 35,743,512 -0.08(-2.87%)
Oct 18, 2011 2.467 2.734 2.418 2.685 40,620,940 +0.26(+10.69%)
Oct 17, 2011 2.545 2.552 2.404 2.425 26,335,194 -0.17(-6.49%)
Oct 14, 2011 2.643 2.671 2.495 2.594 32,543,570 +0.01(+0.54%)
Oct 13, 2011 2.643 2.650 2.481 2.580 25,462,036 -0.10(-3.67%)
Oct 12, 2011 2.566 2.762 2.552 2.678 45,548,272 +0.13(+5.23%)
Oct 11, 2011 2.460 2.573 2.446 2.545 50,440,124 +0.02(+0.83%)
Oct 10, 2011 2.446 2.538 2.397 2.523 43,825,448 +0.14(+5.88%)
Oct 07, 2011 2.580 2.587 2.348 2.383 37,444,972 -0.18(-7.10%)
Oct 06, 2011 2.418 2.594 2.376 2.566 52,010,348 +0.23(+9.91%)
Oct 05, 2011 2.201 2.348 2.131 2.334 44,440,980 +0.10(+4.39%)
Oct 04, 2011 2.089 2.243 1.977 2.236 68,609,816 +0.12(+5.63%)
Oct 03, 2011 2.324 2.334 2.117 2.117 55,953,112 -0.22(-9.31%)
Sep 30, 2011 2.432 2.453 2.334 2.334 27,736,782 -0.15(-6.20%)
Sep 29, 2011 2.488 2.538 2.390 2.488 31,502,890 +0.08(+3.50%)
Sep 28, 2011 2.530 2.548 2.397 2.404 43,300,888 -0.13(-4.99%)
Sep 27, 2011 2.594 2.636 2.509 2.530 37,483,132 +0.01(+0.28%)
Sep 26, 2011 2.467 2.538 2.376 2.523 32,104,766 +0.12(+4.96%)
Sep 23, 2011 2.383 2.509 2.348 2.404 45,549,264 +0.01(+0.29%)
Sep 22, 2011 2.439 2.488 2.355 2.397 39,077,572 -0.14(-5.52%)
Sep 21, 2011 2.671 2.678 2.530 2.538 36,291,212 -0.11(-4.23%)
Sep 20, 2011 2.699 2.720 2.636 2.650 32,455,278 -0.02(-0.79%)
Sep 19, 2011 2.748 2.765 2.629 2.671 34,103,296 -0.13(-4.75%)
Sep 16, 2011 2.783 2.811 2.699 2.804 41,878,396 +0.05(+1.78%)
Sep 15, 2011 2.727 2.755 2.699 2.755 45,949,212 +0.07(+2.61%)
Sep 14, 2011 2.783 2.783 2.608 2.685 61,688,248 -0.04(-1.54%)
Sep 13, 2011 2.797 2.839 2.699 2.727 45,837,432 -0.06(-2.26%)
Sep 12, 2011 2.720 2.867 2.720 2.790 40,205,404 +0.01(+0.50%)
Sep 09, 2011 2.888 2.930 2.741 2.776 37,068,336 -0.15(-5.02%)
Sep 08, 2011 3.006 3.083 2.902 2.923 33,642,524 -0.13(-4.35%)
Sep 07, 2011 2.832 3.069 2.825 3.055 43,996,348 +0.34(+12.34%)
Sep 06, 2011 2.762 2.832 2.671 2.720 35,374,584 -0.17(-5.81%)
Sep 02, 2011 2.895 2.971 2.839 2.888 23,594,096 -0.13(-4.18%)
Sep 01, 2011 3.167 3.244 3.013 3.013 19,273,642 -0.16(-5.07%)
Aug 31, 2011 3.181 3.237 3.104 3.174 20,512,758 +0.04(+1.34%)
Aug 30, 2011 3.062 3.181 3.006 3.132 30,104,068 +0.02(+0.67%)
Aug 29, 2011 2.950 3.111 2.937 3.111 20,174,734 +0.23(+8.01%)
Aug 26, 2011 2.825 2.923 2.734 2.881 31,052,146 +0.05(+1.73%)
Aug 25, 2011 3.041 3.146 2.811 2.832 41,303,752 -0.08(-2.64%)
Aug 24, 2011 2.811 2.944 2.804 2.909 31,161,990 +0.09(+3.23%)
Aug 23, 2011 2.762 2.818 2.685 2.818 26,292,454 +0.10(+3.87%)
Aug 22, 2011 2.825 2.853 2.713 2.713 40,129,648 +0.01(+0.52%)
Aug 19, 2011 2.846 2.971 2.685 2.699 43,966,104 -0.23(-7.88%)
Aug 18, 2011 3.041 3.041 2.895 2.930 36,008,208 -0.24(-7.71%)
Aug 17, 2011 3.139 3.272 3.104 3.174 29,112,734 +0.10(+3.42%)
Aug 16, 2011 3.132 3.202 3.048 3.069 23,958,312 -0.11(-3.52%)
Aug 15, 2011 3.027 3.181 3.027 3.181 26,190,824 +0.17(+5.81%)
Aug 12, 2011 3.195 3.272 2.978 3.006 39,289,684 -0.14(-4.44%)
Aug 11, 2011 3.076 3.181 2.985 3.146 32,218,962 +0.19(+6.38%)
Aug 10, 2011 3.265 3.272 2.944 2.957 31,941,056 -0.38(-11.51%)
Aug 09, 2011 3.405 3.349 3.048 3.342 40,128,280 +0.26(+8.39%)
Aug 08, 2011 3.405 3.531 2.971 3.083 56,215,692 -0.48(-13.53%)
Aug 05, 2011 3.817 3.852 3.517 3.566 73,374,648 -0.17(-4.49%)
Aug 04, 2011 3.950 3.992 3.734 3.734 63,631,904 -0.30(-7.45%)
Aug 03, 2011 3.999 4.048 3.838 4.034 74,843,216 +0.05(+1.23%)
Aug 02, 2011 4.118 4.132 3.943 3.985 53,277,480 -0.15(-3.55%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.