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 )

18.71 -0.40 (-2.09%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 3, 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 (%)
May 29, 2015 7.485 7.485 7.361 7.375 17,472,968 -0.10(-1.27%)
May 28, 2015 7.507 7.529 7.404 7.470 14,164,443 -0.04(-0.58%)
May 27, 2015 7.463 7.518 7.445 7.514 11,871,226 +0.07(+0.98%)
May 26, 2015 7.441 7.463 7.390 7.441 14,847,699 -0.03(-0.39%)
May 22, 2015 7.492 7.470 7.470 7.470 9,547,637 -0.01(-0.20%)
May 21, 2015 7.470 7.543 7.441 7.485 18,540,620 -0.01(-0.19%)
May 20, 2015 7.573 7.591 7.470 7.500 12,902,536 -0.10(-1.25%)
May 19, 2015 7.485 7.609 7.478 7.595 21,607,410 +0.13(+1.76%)
May 18, 2015 7.324 7.492 7.317 7.463 20,422,388 +0.17(+2.30%)
May 15, 2015 7.456 7.470 7.266 7.295 25,692,700 -0.15(-2.06%)
May 14, 2015 7.529 7.536 7.426 7.448 20,296,654 -0.05(-0.68%)
May 13, 2015 7.419 7.521 7.368 7.500 20,261,002 +0.07(+0.89%)
May 12, 2015 7.331 7.492 7.302 7.434 29,757,370 +0.07(+0.99%)
May 11, 2015 7.273 7.368 7.251 7.361 17,166,690 +0.10(+1.41%)
May 08, 2015 7.266 7.295 7.192 7.258 27,903,352 +0.03(+0.40%)
May 07, 2015 7.222 7.280 7.149 7.229 21,126,502 -0.02(-0.30%)
May 06, 2015 7.288 7.309 7.178 7.251 19,537,226 +0.01(+0.10%)
May 05, 2015 7.266 7.412 7.244 7.244 35,939,428 -0.05(-0.70%)
May 04, 2015 7.200 7.302 7.192 7.295 16,801,406 +0.11(+1.53%)
May 01, 2015 7.207 7.244 7.127 7.185 16,127,117 +0.00(+0.00%)
Apr 30, 2015 7.156 7.244 7.127 7.185 30,208,144 +0.02(+0.31%)
Apr 29, 2015 7.024 7.229 7.010 7.163 23,932,124 +0.12(+1.66%)
Apr 28, 2015 6.988 7.068 6.966 7.046 16,610,068 +0.06(+0.84%)
Apr 27, 2015 7.032 7.083 6.988 6.988 14,875,609 -0.01(-0.21%)
Apr 24, 2015 7.054 7.083 6.981 7.002 15,184,695 -0.03(-0.42%)
Apr 23, 2015 7.068 7.090 7.010 7.032 14,769,204 -0.08(-1.13%)
Apr 22, 2015 6.951 7.127 6.937 7.112 25,294,096 +0.11(+1.57%)
Apr 21, 2015 7.127 7.214 6.981 7.002 41,681,012 -0.01(-0.10%)
Apr 20, 2015 7.039 7.068 6.966 7.010 20,325,846 +0.00(+0.00%)
Apr 17, 2015 7.046 7.068 6.988 7.010 17,775,764 -0.08(-1.13%)
Apr 16, 2015 7.105 7.112 7.017 7.090 26,180,618 -0.01(-0.10%)
Apr 15, 2015 6.981 7.127 6.944 7.097 27,258,948 +0.12(+1.78%)
Apr 14, 2015 7.002 7.017 6.937 6.973 28,723,004 -0.07(-1.04%)
Apr 13, 2015 7.002 7.076 6.999 7.046 20,376,352 +0.04(+0.52%)
Apr 10, 2015 7.054 7.083 6.973 7.010 24,314,714 -0.06(-0.83%)
Apr 09, 2015 7.039 7.097 6.995 7.068 23,851,240 +0.03(+0.42%)
Apr 08, 2015 7.032 7.108 7.017 7.039 27,054,618 +0.01(+0.10%)
Apr 07, 2015 6.973 7.090 6.966 7.032 16,227,454 +0.05(+0.73%)
Apr 06, 2015 6.783 7.010 6.783 6.981 19,295,986 -0.02(-0.31%)
Apr 02, 2015 6.951 7.002 7.002 7.002 26,670,122 +0.09(+1.27%)
Apr 01, 2015 6.907 6.929 6.820 6.915 26,484,734 +0.01(+0.11%)
Mar 31, 2015 6.790 6.907 6.754 6.907 35,181,956 +0.08(+1.18%)
Mar 30, 2015 6.805 6.864 6.798 6.827 15,542,750 +0.08(+1.19%)
Mar 27, 2015 6.827 6.834 6.710 6.747 21,040,888 -0.06(-0.86%)
Mar 26, 2015 6.769 6.845 6.703 6.805 26,406,532 +0.04(+0.65%)
Mar 25, 2015 6.893 6.893 6.754 6.761 20,447,762 -0.13(-1.91%)
Mar 24, 2015 6.973 6.981 6.871 6.893 22,854,186 -0.09(-1.26%)
Mar 23, 2015 7.032 7.068 6.922 6.981 20,471,352 -0.07(-0.93%)
Mar 20, 2015 6.973 7.046 6.922 7.046 36,172,536 +0.10(+1.47%)
Mar 19, 2015 7.076 7.090 6.776 6.944 52,950,984 -0.14(-1.96%)
Mar 18, 2015 7.222 7.295 6.981 7.083 41,687,648 -0.15(-2.02%)
Mar 17, 2015 7.192 7.244 7.105 7.229 26,065,482 +0.01(+0.10%)
Mar 16, 2015 7.244 7.288 7.134 7.222 18,456,204 -0.02(-0.30%)
Mar 13, 2015 7.207 7.280 7.171 7.244 27,734,678 +0.01(+0.20%)
Mar 12, 2015 7.214 7.280 7.156 7.229 44,958,048 +0.26(+3.67%)
Mar 11, 2015 6.966 7.010 6.944 6.973 14,116,314 +0.03(+0.42%)
Mar 10, 2015 7.009 7.024 6.944 6.944 22,912,918 -0.15(-2.15%)
Mar 09, 2015 7.064 7.169 7.060 7.097 15,158,752 +0.00(+0.00%)
Mar 06, 2015 7.075 7.257 7.039 7.097 27,517,012 +0.04(+0.62%)
Mar 05, 2015 6.944 7.060 6.871 7.053 13,879,144 +0.11(+1.57%)
Mar 04, 2015 6.951 6.995 6.995 6.944 10,809,319 -0.05(-0.73%)
Mar 03, 2015 6.995 7.039 6.959 6.995 15,888,156 -0.06(-0.82%)
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.