Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2009 2.861 2.978 2.694 2.951 17,135,948 +0.25(+9.23%)
Mar 30, 2009 2.812 2.909 2.701 2.701 17,168,076 -0.45(-14.29%)
Mar 26, 2009 3.276 3.394 3.089 3.152 20,116,348 -0.10(-2.99%)
Mar 25, 2009 3.124 3.463 2.978 3.248 24,716,710 +0.14(+4.45%)
Mar 24, 2009 2.965 3.408 2.930 3.110 29,784,120 -0.01(-0.22%)
Mar 23, 2009 2.930 3.207 2.930 3.117 31,900,050 +0.33(+11.94%)
Mar 20, 2009 3.089 3.103 2.646 2.784 24,799,570 -0.31(-10.07%)
Mar 19, 2009 3.553 3.595 2.944 3.096 29,578,774 -0.33(-9.63%)
Mar 18, 2009 2.791 3.429 2.708 3.426 37,940,852 +0.59(+20.94%)
Mar 17, 2009 2.667 2.874 2.618 2.833 18,341,686 +0.17(+6.23%)
Mar 16, 2009 2.771 2.971 2.639 2.667 23,334,762 -0.03(-1.03%)
Mar 13, 2009 2.632 2.771 2.494 2.694 0 +0.09(+3.46%)
Mar 12, 2009 2.403 2.639 2.203 2.604 40,207,476 +0.16(+6.52%)
Mar 11, 2009 2.715 2.771 2.362 2.445 24,701,670 -0.14(-5.36%)
Mar 10, 2009 2.397 2.667 2.390 2.584 26,714,042 +0.32(+14.07%)
Mar 09, 2009 2.036 2.313 1.974 2.265 23,785,222 +0.23(+11.22%)
Mar 06, 2009 2.182 2.320 1.912 2.036 0 -0.11(-5.16%)
Mar 05, 2009 2.348 2.417 2.009 2.147 23,053,838 -0.29(-11.93%)
Mar 04, 2009 2.494 2.625 2.341 2.438 17,319,000 -0.11(-4.35%)
Mar 02, 2009 2.203 2.632 2.196 2.549 29,463,032 +0.18(+7.60%)
Feb 27, 2009 2.286 2.736 2.147 2.369 0 -0.36(-13.20%)
Feb 26, 2009 2.868 3.096 2.500 2.729 55,032,524 +0.12(+4.79%)
Feb 25, 2009 2.216 2.840 1.960 2.604 56,075,724 +0.33(+14.29%)
Feb 24, 2009 1.842 2.348 1.759 2.279 40,815,004 +0.42(+22.31%)
Feb 23, 2009 2.147 2.182 1.829 1.863 24,011,428 -0.10(-5.28%)
Feb 20, 2009 1.690 2.092 1.628 1.967 34,389,368 +0.14(+7.58%)
Feb 19, 2009 2.078 2.175 1.822 1.829 16,395,698 -0.24(-11.71%)
Feb 18, 2009 2.258 2.355 2.029 2.071 24,614,982 -0.07(-3.24%)
Feb 17, 2009 2.064 2.237 2.064 2.140 30,327,968 -0.20(-8.58%)
Feb 13, 2009 2.424 2.549 2.320 2.341 18,866,416 -0.13(-5.32%)
Feb 12, 2009 2.334 2.500 2.230 2.473 30,835,794 -0.08(-2.99%)
Feb 11, 2009 2.445 2.625 2.348 2.549 38,472,568 +0.30(+13.58%)
Feb 10, 2009 3.221 3.235 2.196 2.244 68,081,496 -0.97(-30.17%)
Feb 09, 2009 3.255 3.491 3.006 3.214 47,484,776 +0.30(+10.48%)
Feb 06, 2009 2.099 3.152 2.085 2.909 68,684,872 +0.95(+48.41%)
Feb 05, 2009 1.732 2.216 1.628 1.960 41,750,508 +0.23(+13.20%)
Feb 04, 2009 1.835 1.932 1.648 1.732 22,596,096 -0.08(-4.21%)
Feb 03, 2009 2.168 2.189 1.745 1.808 31,040,156 -0.21(-10.62%)
Feb 02, 2009 2.355 2.390 1.849 2.023 39,031,748 -0.37(-15.61%)
Jan 30, 2009 2.819 2.916 2.355 2.397 0 -0.47(-16.43%)
Jan 29, 2009 3.110 3.110 2.812 2.868 21,866,212 -0.29(-9.21%)
Jan 28, 2009 3.117 3.276 2.985 3.158 29,755,722 +0.33(+11.76%)
Jan 27, 2009 3.124 3.221 2.777 2.826 19,013,312 -0.01(-0.49%)
Jan 26, 2009 3.401 3.401 2.771 2.840 18,378,954 -0.39(-12.02%)
Jan 23, 2009 2.805 3.290 2.771 3.228 22,486,076 +0.28(+9.65%)
Jan 22, 2009 3.373 3.429 2.868 2.944 26,470,252 -0.48(-14.14%)
Jan 21, 2009 3.318 3.477 3.082 3.429 32,784,918 +0.24(+7.61%)
Jan 20, 2009 3.879 4.017 3.186 3.186 40,533,688 -1.02(-24.22%)
Jan 16, 2009 4.398 4.502 4.024 4.204 24,085,566 -0.02(-0.49%)
Jan 15, 2009 4.752 4.752 4.135 4.225 25,276,020 -0.52(-10.95%)
Jan 14, 2009 4.793 4.918 4.668 4.745 17,495,896 -0.25(-4.99%)
Jan 13, 2009 4.807 5.029 4.641 4.994 19,792,034 +0.13(+2.71%)
Jan 12, 2009 4.994 5.084 4.779 4.862 17,630,224 -0.10(-2.09%)
Jan 09, 2009 5.458 5.472 4.918 4.966 16,058,964 -0.43(-7.96%)
Jan 08, 2009 5.437 5.534 5.361 5.396 13,082,399 -0.08(-1.52%)
Jan 07, 2009 5.922 5.922 5.403 5.479 16,298,062 -0.64(-10.42%)
Jan 06, 2009 6.137 6.165 5.887 6.116 11,227,011 +0.08(+1.26%)
Jan 05, 2009 5.874 6.282 5.818 6.040 17,341,892 +0.08(+1.28%)
Jan 02, 2009 5.624 6.005 5.534 5.964 0 +0.45(+8.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.