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 (%)
Jul 31, 2009 2.939 3.091 2.897 3.063 48,453,840 +0.13(+4.49%)
Jul 30, 2009 2.786 2.966 2.772 2.932 79,408,304 +0.24(+8.74%)
Jul 29, 2009 2.717 2.793 2.661 2.696 39,569,940 -0.01(-0.51%)
Jul 28, 2009 2.793 2.807 2.689 2.710 38,196,012 -0.08(-2.98%)
Jul 27, 2009 2.620 2.814 2.578 2.793 75,993,432 +0.24(+9.21%)
Jul 24, 2009 2.502 2.578 2.447 2.557 29,370,990 +0.02(+0.82%)
Jul 23, 2009 2.488 2.557 2.377 2.537 59,963,416 +0.11(+4.57%)
Jul 22, 2009 2.356 2.544 2.287 2.426 71,199,104 +0.06(+2.34%)
Jul 21, 2009 2.800 2.578 2.329 2.370 145,806,032 -0.43(-15.35%)
Jul 20, 2009 2.828 2.862 2.779 2.800 35,753,288 -0.01(-0.25%)
Jul 17, 2009 2.911 2.911 2.696 2.807 37,479,620 -0.12(-4.03%)
Jul 16, 2009 2.876 2.946 2.835 2.925 30,542,700 +0.01(+0.24%)
Jul 15, 2009 2.876 2.952 2.842 2.918 49,289,960 +0.08(+2.93%)
Jul 14, 2009 2.814 2.883 2.772 2.835 36,722,116 +0.01(+0.49%)
Jul 13, 2009 2.738 2.821 2.724 2.821 37,742,932 +0.12(+4.36%)
Jul 10, 2009 2.648 2.710 2.613 2.703 26,678,922 +0.04(+1.56%)
Jul 09, 2009 2.648 2.696 2.620 2.661 27,390,014 +0.06(+2.13%)
Jul 08, 2009 2.668 2.710 2.460 2.606 50,364,044 -0.05(-1.83%)
Jul 07, 2009 2.654 2.724 2.620 2.654 35,294,360 -0.01(-0.26%)
Jul 06, 2009 2.613 2.703 2.599 2.661 34,405,084 +0.06(+2.40%)
Jul 02, 2009 2.710 2.738 2.599 2.599 33,758,948 -0.15(-5.54%)
Jul 01, 2009 2.800 2.814 2.738 2.752 23,678,232 -0.05(-1.73%)
Jun 30, 2009 2.849 2.869 2.696 2.800 34,426,072 -0.02(-0.74%)
Jun 29, 2009 2.717 2.862 2.675 2.821 45,923,612 +0.08(+3.04%)
Jun 26, 2009 2.696 2.738 2.613 2.738 44,265,744 -0.01(-0.25%)
Jun 25, 2009 2.648 2.745 2.613 2.745 44,822,884 +0.10(+3.94%)
Jun 24, 2009 2.689 2.703 2.613 2.641 33,579,044 +0.03(+1.33%)
Jun 23, 2009 2.661 2.717 2.537 2.606 47,876,476 -0.06(-2.08%)
Jun 22, 2009 2.828 2.855 2.641 2.661 62,325,412 -0.20(-7.02%)
Jun 19, 2009 2.862 2.890 2.758 2.862 94,621,624 +0.07(+2.48%)
Jun 18, 2009 2.793 2.918 2.772 2.793 50,891,900 +0.03(+1.00%)
Jun 17, 2009 2.946 2.904 2.661 2.765 83,252,256 -0.18(-6.12%)
Jun 16, 2009 3.036 3.036 2.904 2.946 57,316,356 -0.06(-1.85%)
Jun 15, 2009 3.036 3.126 2.946 3.001 68,537,072 -0.09(-2.91%)
Jun 12, 2009 3.036 3.209 3.022 3.091 55,906,524 +0.06(+2.06%)
Jun 11, 2009 2.855 3.140 2.835 3.029 149,944,160 +0.26(+9.25%)
Jun 10, 2009 2.828 2.842 2.752 2.772 43,210,956 -0.04(-1.48%)
Jun 09, 2009 2.821 2.849 2.779 2.814 31,454,650 -0.01(-0.25%)
Jun 08, 2009 2.814 2.849 2.779 2.821 47,370,440 +0.05(+1.75%)
Jun 05, 2009 2.890 2.932 2.752 2.772 74,403,272 -0.06(-1.96%)
Jun 04, 2009 2.828 2.911 2.772 2.828 102,895,456 +0.03(+0.99%)
Jun 03, 2009 2.772 2.862 2.772 2.800 55,762,916 +0.03(+1.06%)
Jun 02, 2009 2.772 2.835 2.682 2.771 69,036,096 +0.01(+0.19%)
Jun 01, 2009 2.918 2.939 2.738 2.765 84,671,424 -0.14(-4.77%)
May 29, 2009 2.800 2.904 2.696 2.904 119,381,384 +0.12(+4.23%)
May 28, 2009 2.807 2.835 2.613 2.786 94,877,464 +0.04(+1.52%)
May 27, 2009 2.779 2.855 2.696 2.745 129,107,816 +0.09(+3.39%)
May 26, 2009 2.772 2.786 2.544 2.654 161,622,240 -0.15(-5.20%)
May 22, 2009 2.966 2.980 2.758 2.800 146,599,760 -0.04(-1.46%)
May 21, 2009 3.389 2.925 2.703 2.842 823,587,200 -0.55(-16.16%)
May 20, 2009 3.375 3.770 3.306 3.389 147,054,000 -0.24(-6.68%)
May 19, 2009 3.652 4.075 3.576 3.632 47,571,212 -0.13(-3.50%)
May 18, 2009 3.479 3.840 3.424 3.763 53,525,028 +0.40(+11.96%)
May 15, 2009 3.465 3.507 3.257 3.361 32,594,982 -0.09(-2.61%)
May 14, 2009 3.188 3.632 3.153 3.452 35,577,436 +0.19(+5.96%)
May 13, 2009 3.479 3.590 3.223 3.257 49,166,476 -0.45(-12.15%)
May 12, 2009 4.186 4.228 3.500 3.708 52,571,776 -0.40(-9.63%)
May 11, 2009 4.401 4.512 4.068 4.103 50,389,276 -0.42(-9.34%)
May 08, 2009 3.937 4.574 3.382 4.526 98,601,864 +0.90(+24.86%)
May 07, 2009 4.519 4.540 3.486 3.625 61,824,884 -0.42(-10.29%)
May 06, 2009 4.020 4.540 3.750 4.041 96,191,752 +0.24(+6.19%)
May 05, 2009 3.673 3.867 3.479 3.805 43,761,840 -0.03(-0.72%)
May 04, 2009 3.763 3.881 3.625 3.833 68,772,928 +0.79(+25.97%)
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.