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 (%)
Nov 30, 2009 3.872 4.066 3.872 4.059 45,713,484 +0.19(+5.02%)
Nov 27, 2009 3.858 3.990 3.810 3.865 23,730,850 -0.15(-3.79%)
Nov 25, 2009 4.031 4.052 3.983 4.017 28,006,848 +0.04(+1.05%)
Nov 24, 2009 3.934 4.052 3.858 3.976 41,848,544 +0.03(+0.88%)
Nov 23, 2009 3.816 4.031 3.747 3.941 53,337,684 +0.17(+4.40%)
Nov 20, 2009 3.678 3.823 3.664 3.775 50,675,304 +0.07(+1.87%)
Nov 19, 2009 3.692 3.768 3.664 3.706 56,938,556 -0.03(-0.74%)
Nov 18, 2009 3.623 3.858 3.532 3.733 80,911,520 +0.15(+4.05%)
Nov 17, 2009 3.408 3.650 3.380 3.588 55,123,140 +0.17(+5.07%)
Nov 16, 2009 3.394 3.491 3.359 3.415 42,832,416 +0.07(+2.07%)
Nov 13, 2009 3.332 3.387 3.280 3.345 34,502,996 +0.04(+1.26%)
Nov 12, 2009 3.339 3.436 3.283 3.304 49,710,420 -0.03(-1.04%)
Nov 11, 2009 3.359 3.463 3.318 3.339 33,182,736 -0.01(-0.21%)
Nov 10, 2009 3.415 3.463 3.297 3.345 30,010,216 -0.09(-2.62%)
Nov 09, 2009 3.352 3.449 3.283 3.436 45,404,840 +0.15(+4.42%)
Nov 06, 2009 3.262 3.390 3.242 3.290 35,015,364 +0.01(+0.42%)
Nov 05, 2009 3.283 3.370 3.193 3.276 44,287,384 +0.04(+1.28%)
Nov 04, 2009 3.442 3.477 3.221 3.235 45,219,904 -0.12(-3.51%)
Nov 03, 2009 3.276 3.436 3.221 3.352 50,095,040 +0.04(+1.26%)
Nov 02, 2009 3.401 3.491 3.262 3.311 55,562,520 -0.04(-1.24%)
Oct 30, 2009 3.567 3.581 3.325 3.352 59,326,028 -0.24(-6.56%)
Oct 29, 2009 3.436 3.609 3.422 3.588 67,809,160 +0.25(+7.47%)
Oct 28, 2009 3.546 3.553 3.318 3.339 84,699,192 -0.17(-4.93%)
Oct 27, 2009 3.498 3.629 3.408 3.512 65,906,180 -0.09(-2.50%)
Oct 26, 2009 3.823 3.872 3.491 3.602 70,200,240 -0.23(-5.97%)
Oct 23, 2009 3.893 3.893 3.775 3.830 59,978,232 -0.19(-4.82%)
Oct 22, 2009 3.976 4.059 3.844 4.024 50,599,840 +0.07(+1.75%)
Oct 21, 2009 3.934 4.170 3.934 3.955 62,529,592 -0.07(-1.72%)
Oct 20, 2009 4.128 4.170 3.990 4.024 121,470,704 +0.08(+1.93%)
Oct 19, 2009 4.073 4.087 3.913 3.948 45,706,788 -0.09(-2.23%)
Oct 16, 2009 4.142 4.184 4.038 4.038 37,943,704 -0.18(-4.27%)
Oct 15, 2009 4.177 4.294 4.114 4.218 50,947,600 +0.00(+0.00%)
Oct 14, 2009 4.211 4.281 4.121 4.218 76,368,528 +0.09(+2.18%)
Oct 13, 2009 4.177 4.239 4.094 4.128 49,586,044 -0.03(-0.67%)
Oct 12, 2009 4.166 4.218 4.121 4.156 22,975,318 +0.03(+0.84%)
Oct 09, 2009 4.114 4.135 4.066 4.121 27,703,048 +0.01(+0.17%)
Oct 08, 2009 4.239 4.268 4.107 4.114 38,239,600 -0.04(-1.00%)
Oct 07, 2009 4.059 4.163 3.997 4.156 29,803,894 +0.07(+1.70%)
Oct 06, 2009 4.232 4.315 4.038 4.087 56,257,536 -0.04(-1.01%)
Oct 05, 2009 4.094 4.204 4.059 4.128 39,118,132 +0.12(+2.94%)
Oct 02, 2009 3.983 4.246 3.858 4.010 52,291,384 -0.12(-3.02%)
Oct 01, 2009 4.267 4.357 4.094 4.135 62,210,088 -0.17(-3.86%)
Sep 30, 2009 4.502 4.530 4.190 4.301 69,197,408 -0.17(-3.72%)
Sep 29, 2009 4.592 4.655 4.461 4.468 50,005,256 +0.01(+0.31%)
Sep 28, 2009 4.426 4.558 4.398 4.454 34,395,816 +0.05(+1.10%)
Sep 25, 2009 4.301 4.447 4.294 4.405 40,137,084 -0.01(-0.16%)
Sep 24, 2009 4.592 4.620 4.301 4.412 57,620,376 -0.14(-3.04%)
Sep 23, 2009 4.779 4.786 4.551 4.551 41,708,500 -0.17(-3.52%)
Sep 22, 2009 4.648 4.752 4.578 4.717 56,116,720 +0.19(+4.29%)
Sep 21, 2009 4.246 4.613 4.239 4.523 61,516,744 +0.28(+6.53%)
Sep 18, 2009 4.391 4.419 4.170 4.246 70,542,480 -0.28(-6.27%)
Sep 17, 2009 4.440 4.717 4.246 4.530 98,436,664 +0.16(+3.64%)
Sep 16, 2009 4.218 4.661 4.142 4.371 116,105,568 +0.17(+4.13%)
Sep 15, 2009 3.879 4.294 3.810 4.197 99,103,008 +0.37(+9.78%)
Sep 14, 2009 3.754 3.823 3.692 3.823 33,074,780 +0.01(+0.18%)
Sep 11, 2009 3.886 3.913 3.789 3.816 30,952,134 -0.06(-1.61%)
Sep 10, 2009 3.913 3.927 3.830 3.879 25,204,538 -0.04(-1.06%)
Sep 09, 2009 3.886 3.941 3.823 3.920 33,982,992 +0.04(+1.07%)
Sep 08, 2009 3.948 3.976 3.823 3.879 28,878,222 +0.05(+1.27%)
Sep 04, 2009 3.650 3.851 3.636 3.830 41,927,392 +0.21(+5.74%)
Sep 03, 2009 3.692 3.761 3.595 3.623 60,092,148 +0.03(+0.77%)
Sep 02, 2009 3.768 3.810 3.574 3.595 71,460,472 -0.24(-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 LosAltos.com & California Media Partners, LLC. All rights reserved.