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 )

19.07 +0.88 (+4.81%)
Streaming Delayed Price Updated: 1:43 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 (%)
Jul 31, 2015 7.756 7.763 7.631 7.638 15,372,532 -0.13(-1.70%)
Jul 30, 2015 7.726 7.792 7.689 7.770 15,138,282 +0.04(+0.48%)
Jul 29, 2015 7.653 7.763 7.609 7.734 21,726,798 +0.09(+1.15%)
Jul 28, 2015 7.682 7.741 7.557 7.645 19,208,924 -0.01(-0.10%)
Jul 27, 2015 7.704 7.704 7.598 7.653 25,271,210 -0.11(-1.42%)
Jul 24, 2015 7.792 7.829 7.734 7.763 20,963,204 -0.04(-0.57%)
Jul 23, 2015 7.851 7.987 7.737 7.807 35,077,492 -0.06(-0.75%)
Jul 22, 2015 7.623 7.976 7.623 7.866 68,924,896 +0.21(+2.79%)
Jul 21, 2015 7.528 7.734 7.524 7.653 35,235,024 +0.15(+2.06%)
Jul 20, 2015 7.498 7.528 7.417 7.498 23,521,098 +0.06(+0.79%)
Jul 17, 2015 7.528 7.550 7.366 7.439 36,238,180 -0.20(-2.60%)
Jul 16, 2015 7.660 7.689 7.609 7.638 19,656,664 +0.06(+0.78%)
Jul 15, 2015 7.535 7.697 7.520 7.579 36,137,468 +0.07(+0.88%)
Jul 14, 2015 7.403 7.520 7.388 7.513 28,996,130 +0.01(+0.20%)
Jul 13, 2015 7.535 7.572 7.491 7.498 18,715,012 +0.04(+0.59%)
Jul 10, 2015 7.462 7.535 7.410 7.454 18,162,504 +0.10(+1.40%)
Jul 09, 2015 7.344 7.381 7.300 7.351 20,155,180 +0.12(+1.73%)
Jul 08, 2015 7.322 7.329 7.219 7.226 23,617,566 -0.15(-2.09%)
Jul 07, 2015 7.439 7.454 7.219 7.381 28,280,096 -0.10(-1.28%)
Jul 06, 2015 7.432 7.513 7.403 7.476 17,193,132 -0.07(-0.97%)
Jul 02, 2015 7.594 7.550 7.550 7.550 17,426,942 -0.10(-1.34%)
Jul 01, 2015 7.697 7.741 7.638 7.653 14,954,224 +0.04(+0.48%)
Jun 30, 2015 7.638 7.726 7.564 7.616 17,578,716 +0.05(+0.68%)
Jun 29, 2015 7.623 7.704 7.520 7.564 24,795,466 -0.18(-2.28%)
Jun 26, 2015 7.814 7.863 7.726 7.741 19,421,438 -0.03(-0.38%)
Jun 25, 2015 7.873 7.888 7.711 7.770 20,541,216 -0.07(-0.94%)
Jun 24, 2015 7.881 7.932 7.807 7.844 13,425,353 -0.07(-0.84%)
Jun 23, 2015 7.851 7.950 7.822 7.910 17,524,282 +0.11(+1.41%)
Jun 22, 2015 7.748 7.800 7.719 7.800 12,606,219 +0.12(+1.63%)
Jun 19, 2015 7.682 7.726 7.645 7.675 13,669,993 -0.04(-0.57%)
Jun 18, 2015 7.704 7.726 7.550 7.719 22,595,114 +0.04(+0.57%)
Jun 17, 2015 7.814 7.851 7.653 7.675 19,083,632 -0.12(-1.51%)
Jun 16, 2015 7.719 7.807 7.678 7.792 12,133,166 +0.07(+0.95%)
Jun 15, 2015 7.682 7.763 7.660 7.719 14,656,147 -0.06(-0.76%)
Jun 12, 2015 7.756 7.807 7.730 7.778 12,330,596 +0.01(+0.19%)
Jun 11, 2015 7.822 7.859 7.726 7.763 16,985,090 -0.07(-0.85%)
Jun 10, 2015 7.756 7.903 7.741 7.829 20,323,122 +0.12(+1.53%)
Jun 09, 2015 7.638 7.777 7.595 7.711 24,307,362 +0.09(+1.15%)
Jun 08, 2015 7.646 7.777 7.616 7.624 21,426,826 -0.07(-0.86%)
Jun 05, 2015 7.609 7.763 7.609 7.690 35,473,304 +0.22(+2.94%)
Jun 04, 2015 7.492 7.565 7.448 7.470 21,681,198 -0.06(-0.78%)
Jun 03, 2015 7.434 7.565 7.404 7.529 48,983,016 +0.12(+1.68%)
Jun 02, 2015 7.309 7.423 7.295 7.404 20,280,318 +0.11(+1.50%)
Jun 01, 2015 7.412 7.434 7.280 7.295 20,322,964 -0.08(-1.09%)
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%)
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.