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 )

18.92 -0.19 (-0.99%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2011 5.200 5.200 5.089 5.124 13,296,010 -0.07(-1.34%)
Apr 28, 2011 5.159 5.200 5.103 5.194 14,052,575 +0.04(+0.81%)
Apr 27, 2011 5.138 5.166 5.061 5.152 16,857,776 +0.03(+0.55%)
Apr 26, 2011 5.033 5.145 4.991 5.124 18,520,584 +0.13(+2.66%)
Apr 25, 2011 5.004 5.026 4.970 4.991 10,415,761 -0.01(-0.28%)
Apr 21, 2011 4.956 5.016 4.879 5.005 15,735,696 +0.08(+1.56%)
Apr 20, 2011 5.068 5.089 4.914 4.928 19,744,596 -0.08(-1.53%)
Apr 19, 2011 5.005 5.054 4.768 5.005 54,434,124 +0.13(+2.72%)
Apr 18, 2011 4.914 4.963 4.865 4.872 26,619,754 -0.13(-2.65%)
Apr 15, 2011 5.096 5.096 4.970 5.005 17,810,302 -0.05(-0.97%)
Apr 14, 2011 5.040 5.061 4.949 5.054 16,644,695 +0.02(+0.42%)
Apr 13, 2011 5.124 5.131 4.984 5.033 18,429,656 -0.04(-0.83%)
Apr 12, 2011 5.047 5.110 5.026 5.075 11,485,499 +0.01(+0.14%)
Apr 11, 2011 5.075 5.110 5.054 5.068 7,483,955 -0.01(-0.14%)
Apr 08, 2011 5.145 5.152 5.047 5.075 11,916,123 -0.04(-0.82%)
Apr 07, 2011 5.183 5.194 5.089 5.117 11,833,340 -0.06(-1.21%)
Apr 06, 2011 5.040 5.200 5.033 5.180 21,523,598 +0.16(+3.20%)
Apr 05, 2011 5.061 5.110 5.019 5.019 14,051,775 -0.08(-1.51%)
Apr 04, 2011 5.103 5.173 5.061 5.096 12,802,813 +0.01(+0.14%)
Apr 01, 2011 5.117 5.200 5.061 5.089 18,875,992 +0.02(+0.41%)
Mar 31, 2011 5.026 5.089 4.998 5.068 12,419,120 +0.02(+0.41%)
Mar 30, 2011 5.047 5.047 5.047 5.047 20,450,416 +0.06(+1.12%)
Mar 29, 2011 4.970 5.019 4.963 4.991 7,148,377 +0.01(+0.14%)
Mar 28, 2011 5.012 5.033 4.970 4.984 8,863,573 -0.03(-0.56%)
Mar 25, 2011 4.970 5.019 4.956 5.012 11,049,121 +0.03(+0.70%)
Mar 24, 2011 5.033 5.033 4.942 4.977 12,705,632 -0.03(-0.56%)
Mar 23, 2011 5.061 5.082 4.942 5.005 18,395,078 -0.09(-1.78%)
Mar 22, 2011 5.033 5.110 5.026 5.096 20,754,078 +0.03(+0.69%)
Mar 21, 2011 5.009 5.063 4.998 5.061 18,685,680 +0.10(+2.11%)
Mar 18, 2011 5.221 5.235 4.928 4.956 62,373,972 -0.17(-3.40%)
Mar 17, 2011 5.117 5.145 5.040 5.131 17,375,002 +0.10(+2.08%)
Mar 16, 2011 5.117 5.152 5.012 5.026 19,687,536 -0.08(-1.64%)
Mar 15, 2011 5.061 5.152 5.047 5.110 19,326,574 -0.03(-0.68%)
Mar 14, 2011 5.138 5.179 5.040 5.145 17,445,644 -0.07(-1.34%)
Mar 11, 2011 5.089 5.242 5.075 5.214 17,610,456 +0.10(+1.91%)
Mar 10, 2011 5.277 5.312 5.117 5.117 21,776,314 -0.27(-5.05%)
Mar 09, 2011 5.403 5.444 5.305 5.389 29,833,784 +0.06(+1.18%)
Mar 08, 2011 5.179 5.361 5.179 5.326 14,778,786 +0.16(+3.10%)
Mar 07, 2011 5.228 5.284 5.124 5.166 18,555,000 -0.05(-0.94%)
Mar 04, 2011 5.319 5.326 5.145 5.214 18,500,870 -0.13(-2.35%)
Mar 03, 2011 5.249 5.368 5.249 5.340 19,302,060 +0.13(+2.54%)
Mar 02, 2011 5.172 5.270 5.159 5.207 15,613,077 +0.03(+0.54%)
Mar 01, 2011 5.305 5.319 5.172 5.179 21,669,830 -0.15(-2.75%)
Feb 28, 2011 5.319 5.326 5.235 5.326 14,191,364 +0.06(+1.06%)
Feb 25, 2011 5.200 5.305 5.200 5.270 13,306,533 +0.10(+2.02%)
Feb 24, 2011 5.089 5.186 5.054 5.166 17,976,604 +0.02(+0.41%)
Feb 23, 2011 5.145 5.277 5.040 5.145 20,984,924 +0.00(+0.00%)
Feb 22, 2011 5.326 5.369 5.131 5.145 24,768,526 -0.29(-5.26%)
Feb 18, 2011 5.347 5.451 5.333 5.430 18,333,210 +0.06(+1.17%)
Feb 17, 2011 5.396 5.416 5.333 5.368 16,040,536 -0.04(-0.77%)
Feb 16, 2011 5.437 5.521 5.403 5.410 20,640,646 -0.06(-1.02%)
Feb 15, 2011 5.507 5.549 5.451 5.465 13,685,262 -0.05(-0.88%)
Feb 14, 2011 5.577 5.612 5.451 5.514 17,441,388 -0.08(-1.37%)
Feb 11, 2011 5.354 5.640 5.347 5.591 27,313,700 +0.20(+3.75%)
Feb 10, 2011 5.249 5.416 5.242 5.389 18,593,474 +0.08(+1.58%)
Feb 09, 2011 5.403 5.465 5.291 5.305 21,856,608 -0.13(-2.44%)
Feb 08, 2011 5.451 5.458 5.235 5.437 32,313,462 +0.01(+0.13%)
Feb 07, 2011 5.514 5.570 5.423 5.430 24,764,980 -0.03(-0.64%)
Feb 04, 2011 5.242 5.598 5.228 5.465 62,939,996 +0.22(+4.12%)
Feb 03, 2011 5.026 5.319 5.026 5.249 60,129,652 +0.20(+3.86%)
Feb 02, 2011 5.075 5.089 4.991 5.054 17,413,000 -0.05(-0.96%)
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.