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 )

18.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2009 2.847 2.868 2.694 2.798 34,447,480 -0.02(-0.74%)
Jun 29, 2009 2.715 2.861 2.674 2.819 45,952,176 +0.08(+3.04%)
Jun 26, 2009 2.694 2.736 2.611 2.736 44,293,272 -0.01(-0.25%)
Jun 25, 2009 2.646 2.743 2.611 2.743 44,850,760 +0.10(+3.94%)
Jun 24, 2009 2.687 2.701 2.611 2.639 33,599,928 +0.03(+1.33%)
Jun 23, 2009 2.660 2.715 2.535 2.604 47,906,252 -0.06(-2.08%)
Jun 22, 2009 2.826 2.854 2.639 2.660 62,364,176 -0.20(-7.02%)
Jun 19, 2009 2.861 2.888 2.757 2.861 94,680,472 +0.07(+2.48%)
Jun 18, 2009 2.791 2.916 2.771 2.791 50,923,552 +0.03(+1.00%)
Jun 17, 2009 2.944 2.902 2.660 2.764 83,304,032 -0.18(-6.12%)
Jun 16, 2009 3.034 3.034 2.902 2.944 57,352,000 -0.06(-1.85%)
Jun 15, 2009 3.034 3.124 2.944 2.999 68,579,696 -0.09(-2.92%)
Jun 12, 2009 3.034 3.207 3.020 3.089 55,941,292 +0.06(+2.06%)
Jun 11, 2009 2.854 3.138 2.833 3.027 150,037,408 +0.26(+9.25%)
Jun 10, 2009 2.826 2.840 2.750 2.771 43,237,828 -0.04(-1.48%)
Jun 09, 2009 2.819 2.847 2.777 2.812 31,474,212 -0.01(-0.25%)
Jun 08, 2009 2.812 2.847 2.777 2.819 47,399,900 +0.05(+1.75%)
Jun 05, 2009 2.888 2.930 2.750 2.771 74,449,544 -0.06(-1.96%)
Jun 04, 2009 2.826 2.909 2.771 2.826 102,959,448 +0.03(+0.99%)
Jun 03, 2009 2.771 2.861 2.771 2.798 55,797,596 +0.03(+1.06%)
Jun 02, 2009 2.771 2.833 2.681 2.769 69,079,032 +0.01(+0.19%)
Jun 01, 2009 2.916 2.937 2.736 2.764 84,724,080 -0.14(-4.77%)
May 29, 2009 2.798 2.902 2.694 2.902 119,455,632 +0.12(+4.23%)
May 28, 2009 2.805 2.833 2.611 2.784 94,936,472 +0.04(+1.52%)
May 27, 2009 2.777 2.854 2.694 2.743 129,188,112 +0.09(+3.39%)
May 26, 2009 2.771 2.784 2.542 2.653 161,722,752 -0.15(-5.20%)
May 22, 2009 2.965 2.978 2.757 2.798 146,690,928 -0.04(-1.46%)
May 21, 2009 3.387 2.923 2.701 2.840 824,099,392 -0.55(-16.16%)
May 20, 2009 3.373 3.768 3.304 3.387 147,145,456 -0.24(-6.68%)
May 19, 2009 3.650 4.073 3.574 3.629 47,600,800 -0.13(-3.50%)
May 18, 2009 3.477 3.837 3.422 3.761 53,558,316 +0.40(+11.96%)
May 15, 2009 3.463 3.505 3.255 3.359 32,615,252 -0.09(-2.61%)
May 14, 2009 3.186 3.629 3.152 3.449 35,599,560 +0.19(+5.96%)
May 13, 2009 3.477 3.588 3.221 3.255 49,197,052 -0.45(-12.15%)
May 12, 2009 4.184 4.225 3.498 3.706 52,604,468 -0.39(-9.63%)
May 11, 2009 4.398 4.509 4.066 4.100 50,420,616 -0.42(-9.34%)
May 08, 2009 3.934 4.571 3.380 4.523 98,663,184 +0.90(+24.86%)
May 07, 2009 4.516 4.537 3.484 3.623 61,863,332 -0.42(-10.29%)
May 06, 2009 4.017 4.537 3.747 4.038 96,251,576 +0.24(+6.19%)
May 05, 2009 3.671 3.865 3.477 3.803 43,789,056 -0.03(-0.72%)
May 04, 2009 3.761 3.879 3.623 3.830 68,815,696 +0.79(+25.97%)
May 01, 2009 3.068 3.248 3.020 3.041 20,905,710 -0.07(-2.23%)
Apr 30, 2009 3.401 3.408 3.013 3.110 38,293,572 -0.07(-2.18%)
Apr 29, 2009 3.429 3.505 3.124 3.179 38,618,672 -0.08(-2.55%)
Apr 28, 2009 3.290 3.602 3.103 3.262 39,129,204 -0.14(-4.07%)
Apr 27, 2009 3.733 3.796 3.359 3.401 41,626,548 -0.45(-11.69%)
Apr 24, 2009 4.024 4.121 3.532 3.851 71,450,208 -0.18(-4.47%)
Apr 23, 2009 4.135 4.260 3.602 4.031 54,274,844 +0.01(+0.34%)
Apr 22, 2009 3.983 4.800 3.900 4.017 61,171,116 -0.25(-5.84%)
Apr 21, 2009 3.470 4.530 3.332 4.267 77,800,696 +0.25(+6.21%)
Apr 20, 2009 4.745 4.745 3.913 4.017 41,574,720 -0.99(-19.78%)
Apr 17, 2009 4.696 5.264 4.260 5.008 89,794,144 +0.37(+7.91%)
Apr 16, 2009 3.581 4.876 3.470 4.641 107,070,848 +1.18(+34.00%)
Apr 15, 2009 3.221 3.470 3.117 3.463 19,086,500 +0.19(+5.71%)
Apr 14, 2009 3.532 3.719 3.221 3.276 34,968,628 -0.21(-5.96%)
Apr 13, 2009 2.923 3.553 2.833 3.484 35,678,296 +0.50(+16.71%)
Apr 09, 2009 3.048 3.096 2.694 2.985 35,268,648 +0.33(+12.53%)
Apr 08, 2009 2.812 2.847 2.549 2.653 13,664,561 -0.11(-4.01%)
Apr 07, 2009 2.805 2.868 2.764 2.764 12,312,789 -0.17(-5.67%)
Apr 06, 2009 2.881 2.992 2.840 2.930 16,036,924 -0.23(-7.24%)
Apr 03, 2009 2.999 3.158 2.833 3.158 16,525,996 +0.08(+2.47%)
Apr 02, 2009 3.290 3.311 2.992 3.082 20,298,042 +0.03(+0.91%)
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.