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 (%)
Apr 30, 2012 4.829 4.836 4.716 4.744 28,578,404 -0.10(-2.03%)
Apr 27, 2012 4.780 4.871 4.695 4.843 29,278,576 +0.09(+1.93%)
Apr 26, 2012 4.646 4.766 4.618 4.752 30,214,720 +0.07(+1.50%)
Apr 25, 2012 4.653 4.716 4.554 4.681 52,790,288 +0.14(+3.10%)
Apr 24, 2012 4.343 4.576 4.308 4.540 73,185,272 +0.25(+5.91%)
Apr 23, 2012 4.181 4.322 4.160 4.287 29,995,966 +0.01(+0.33%)
Apr 20, 2012 4.343 4.364 4.210 4.273 32,890,628 -0.04(-0.82%)
Apr 19, 2012 4.421 4.421 4.259 4.308 24,733,370 -0.06(-1.45%)
Apr 18, 2012 4.393 4.435 4.343 4.371 22,455,796 -0.06(-1.27%)
Apr 17, 2012 4.428 4.505 4.407 4.428 28,202,086 +0.06(+1.29%)
Apr 16, 2012 4.357 4.414 4.238 4.371 34,655,752 +0.07(+1.64%)
Apr 13, 2012 4.414 4.421 4.238 4.301 40,590,216 -0.13(-3.02%)
Apr 12, 2012 4.357 4.442 4.336 4.435 18,356,792 +0.08(+1.78%)
Apr 11, 2012 4.343 4.393 4.315 4.357 32,321,914 +0.08(+1.81%)
Apr 10, 2012 4.364 4.407 4.210 4.280 39,708,596 -0.10(-2.25%)
Apr 09, 2012 4.442 4.456 4.329 4.378 26,268,110 -0.15(-3.27%)
Apr 05, 2012 4.533 4.583 4.449 4.526 39,634,524 -0.03(-0.62%)
Apr 04, 2012 4.604 4.649 4.519 4.554 41,856,876 -0.13(-2.71%)
Apr 03, 2012 4.632 4.681 4.569 4.681 40,962,832 +0.05(+1.06%)
Apr 02, 2012 4.618 4.667 4.569 4.632 20,840,280 -0.01(-0.15%)
Mar 30, 2012 4.632 4.639 4.519 4.639 34,729,784 +0.05(+1.07%)
Mar 29, 2012 4.561 4.597 4.484 4.590 24,138,344 -0.02(-0.46%)
Mar 28, 2012 4.639 4.667 4.540 4.611 28,248,132 -0.02(-0.46%)
Mar 27, 2012 4.688 4.709 4.618 4.632 33,281,180 -0.02(-0.45%)
Mar 26, 2012 4.632 4.653 4.554 4.653 27,895,086 +0.13(+2.80%)
Mar 23, 2012 4.484 4.540 4.414 4.526 39,416,480 -0.01(-0.16%)
Mar 22, 2012 4.569 4.603 4.488 4.533 31,135,376 -0.11(-2.28%)
Mar 21, 2012 4.625 4.667 4.576 4.639 87,405,448 +0.09(+2.01%)
Mar 20, 2012 4.414 4.561 4.414 4.547 68,747,536 +0.08(+1.73%)
Mar 19, 2012 4.498 4.590 4.463 4.470 68,884,016 -0.04(-0.94%)
Mar 16, 2012 4.632 4.709 4.505 4.512 77,357,672 -0.02(-0.47%)
Mar 15, 2012 4.400 4.632 4.322 4.533 90,682,944 +0.19(+4.38%)
Mar 14, 2012 4.266 4.393 4.213 4.343 214,435,744 +0.28(+6.93%)
Mar 13, 2012 3.998 4.090 3.946 4.062 51,308,664 +0.11(+2.66%)
Mar 12, 2012 4.055 4.055 3.942 3.956 29,706,920 -0.12(-2.93%)
Mar 09, 2012 4.076 4.118 4.041 4.076 22,989,400 +0.01(+0.17%)
Mar 08, 2012 4.146 4.160 4.027 4.069 28,578,664 -0.03(-0.69%)
Mar 07, 2012 4.069 4.128 4.042 4.097 27,397,252 +0.06(+1.39%)
Mar 06, 2012 4.090 4.111 3.991 4.041 27,444,458 -0.13(-3.04%)
Mar 05, 2012 4.181 4.195 4.118 4.167 21,852,530 -0.02(-0.50%)
Mar 02, 2012 4.160 4.216 4.083 4.188 32,615,304 +0.08(+1.88%)
Mar 01, 2012 4.090 4.153 4.055 4.111 19,714,322 +0.06(+1.56%)
Feb 29, 2012 4.118 4.160 4.034 4.048 27,120,768 -0.05(-1.20%)
Feb 28, 2012 4.118 4.164 4.055 4.097 24,889,626 +0.00(+0.00%)
Feb 27, 2012 4.062 4.111 3.977 4.097 26,211,240 +0.02(+0.52%)
Feb 24, 2012 4.167 4.174 4.027 4.076 14,052,922 -0.08(-1.86%)
Feb 23, 2012 4.069 4.237 3.949 4.153 39,490,692 +0.08(+1.90%)
Feb 22, 2012 4.167 4.178 4.027 4.076 26,178,658 -0.13(-3.01%)
Feb 21, 2012 4.230 4.272 4.132 4.202 25,339,226 -0.01(-0.33%)
Feb 17, 2012 4.202 4.251 4.167 4.216 24,310,376 +0.06(+1.52%)
Feb 16, 2012 4.062 4.153 4.012 4.153 28,661,696 +0.09(+2.25%)
Feb 15, 2012 4.005 4.111 3.983 4.062 41,683,272 +0.09(+2.30%)
Feb 14, 2012 4.020 4.034 3.928 3.970 20,969,158 -0.07(-1.74%)
Feb 13, 2012 4.048 4.076 4.005 4.041 32,992,500 +0.06(+1.41%)
Feb 10, 2012 3.942 4.027 3.914 3.984 29,253,836 -0.01(-0.18%)
Feb 09, 2012 3.914 4.005 3.893 3.991 24,226,976 +0.11(+2.90%)
Feb 08, 2012 3.928 3.956 3.865 3.879 22,379,672 -0.05(-1.25%)
Feb 07, 2012 3.907 3.949 3.872 3.928 14,839,485 +0.00(+0.00%)
Feb 06, 2012 3.935 3.956 3.879 3.928 19,611,446 -0.04(-0.89%)
Feb 03, 2012 3.900 3.991 3.872 3.963 33,810,400 +0.14(+3.68%)
Feb 02, 2012 3.703 3.837 3.675 3.823 28,017,702 +0.08(+2.26%)
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.