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 )

18.77 -0.34 (-1.81%)
Streaming Delayed Price Updated: 12:02 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 31, 2016 7.425 7.496 7.328 7.373 33,306,162 -0.03(-0.41%)
May 27, 2016 7.350 7.403 7.403 7.403 17,486,118 +0.10(+1.44%)
May 26, 2016 7.388 7.395 7.256 7.298 17,846,930 -0.09(-1.22%)
May 25, 2016 7.298 7.425 7.290 7.388 23,216,394 +0.15(+2.07%)
May 24, 2016 7.148 7.260 7.140 7.238 19,266,354 +0.14(+1.90%)
May 23, 2016 7.118 7.166 7.020 7.103 18,716,692 -0.03(-0.42%)
May 20, 2016 7.140 7.211 7.088 7.133 19,824,990 +0.03(+0.42%)
May 19, 2016 7.140 7.275 7.005 7.103 25,793,904 -0.13(-1.76%)
May 18, 2016 6.863 7.249 6.855 7.230 48,299,840 +0.35(+5.13%)
May 17, 2016 6.758 6.983 6.713 6.878 35,195,272 +0.09(+1.33%)
May 16, 2016 6.705 6.818 6.690 6.788 16,168,979 +0.04(+0.67%)
May 13, 2016 6.848 6.945 6.668 6.743 22,133,962 -0.11(-1.53%)
May 12, 2016 6.953 7.020 6.795 6.848 23,536,580 -0.07(-0.98%)
May 11, 2016 6.885 7.043 6.885 6.915 19,873,192 -0.01(-0.11%)
May 10, 2016 6.825 6.945 6.810 6.923 17,837,862 +0.13(+1.99%)
May 09, 2016 6.795 6.855 6.735 6.788 18,360,866 -0.02(-0.33%)
May 06, 2016 6.713 6.818 6.690 6.810 26,728,540 +0.03(+0.44%)
May 05, 2016 6.818 6.863 6.735 6.780 22,445,446 +0.00(+0.00%)
May 04, 2016 6.818 6.911 6.690 6.780 33,733,004 -0.15(-2.16%)
May 03, 2016 6.975 6.990 6.825 6.930 31,608,956 -0.16(-2.22%)
May 02, 2016 7.088 7.110 6.960 7.088 24,570,100 +0.05(+0.75%)
Apr 29, 2016 7.035 7.084 6.945 7.035 31,836,948 -0.03(-0.42%)
Apr 28, 2016 7.103 7.215 7.035 7.065 28,534,420 -0.13(-1.77%)
Apr 27, 2016 7.058 7.223 7.005 7.193 41,915,104 +0.14(+2.02%)
Apr 26, 2016 6.975 7.073 6.923 7.050 22,697,364 +0.08(+1.08%)
Apr 25, 2016 6.960 7.013 6.878 6.975 22,071,392 -0.03(-0.43%)
Apr 22, 2016 6.900 7.065 6.878 7.005 29,391,156 +0.13(+1.85%)
Apr 21, 2016 6.908 6.945 6.840 6.878 23,104,864 +0.01(+0.11%)
Apr 20, 2016 6.750 6.893 6.713 6.870 38,067,156 +0.14(+2.00%)
Apr 19, 2016 6.660 6.750 6.593 6.735 36,501,292 +0.17(+2.51%)
Apr 18, 2016 6.495 6.630 6.428 6.570 26,390,580 +0.01(+0.23%)
Apr 15, 2016 6.668 6.675 6.413 6.555 56,872,052 +0.20(+3.07%)
Apr 14, 2016 6.293 6.473 6.266 6.360 47,598,860 +0.06(+0.95%)
Apr 13, 2016 6.045 6.323 6.030 6.300 42,853,488 +0.32(+5.40%)
Apr 12, 2016 5.873 6.000 5.843 5.978 21,154,114 +0.16(+2.71%)
Apr 11, 2016 5.775 5.910 5.760 5.820 30,933,272 +0.07(+1.17%)
Apr 08, 2016 5.783 5.858 5.723 5.753 24,510,890 +0.05(+0.92%)
Apr 07, 2016 5.760 5.816 5.648 5.700 22,434,990 -0.16(-2.69%)
Apr 06, 2016 5.753 5.865 5.708 5.858 25,833,756 +0.11(+1.96%)
Apr 05, 2016 5.820 5.865 5.745 5.745 19,656,032 -0.16(-2.67%)
Apr 04, 2016 5.903 5.978 5.850 5.903 16,110,959 -0.02(-0.25%)
Apr 01, 2016 5.850 5.918 5.753 5.918 20,379,752 +0.03(+0.51%)
Mar 31, 2016 5.895 5.963 5.843 5.888 20,396,478 -0.04(-0.63%)
Mar 30, 2016 5.955 6.045 5.895 5.925 22,829,630 +0.00(+0.00%)
Mar 29, 2016 5.963 5.963 5.813 5.925 29,690,164 -0.11(-1.86%)
Mar 28, 2016 6.060 6.086 5.966 6.038 12,290,456 -0.01(-0.12%)
Mar 24, 2016 6.015 6.045 6.045 6.045 15,183,222 -0.02(-0.25%)
Mar 23, 2016 6.113 6.135 6.045 6.060 17,402,550 -0.08(-1.22%)
Mar 22, 2016 6.045 6.188 6.030 6.135 20,799,122 -0.02(-0.37%)
Mar 21, 2016 6.173 6.255 6.086 6.158 20,852,052 -0.01(-0.24%)
Mar 18, 2016 6.158 6.240 6.075 6.173 40,714,792 +0.08(+1.35%)
Mar 17, 2016 5.989 6.098 5.865 6.090 23,638,144 +0.07(+1.25%)
Mar 16, 2016 6.098 6.206 5.925 6.015 26,647,336 -0.07(-1.11%)
Mar 15, 2016 6.098 6.098 6.008 6.083 17,797,094 -0.08(-1.22%)
Mar 14, 2016 6.180 6.210 6.075 6.158 21,676,246 -0.02(-0.36%)
Mar 11, 2016 6.053 6.195 6.038 6.180 19,524,648 +0.20(+3.39%)
Mar 10, 2016 6.000 6.071 5.865 5.978 31,010,886 +0.08(+1.27%)
Mar 09, 2016 6.068 6.090 5.873 5.903 29,743,126 -0.09(-1.50%)
Mar 08, 2016 6.156 6.179 5.914 5.993 38,973,100 -0.25(-3.94%)
Mar 07, 2016 6.156 6.272 6.141 6.238 20,028,300 -0.01(-0.12%)
Mar 04, 2016 6.231 6.350 6.171 6.246 35,556,664 +0.08(+1.33%)
Mar 03, 2016 6.037 6.179 6.015 6.164 28,172,884 +0.12(+1.97%)
Mar 02, 2016 5.955 6.082 5.926 6.045 22,451,372 +0.10(+1.75%)
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.