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
Official Closing 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 (%)
Sep 27, 2013 6.579 6.743 6.544 6.622 29,385,232 +0.09(+1.31%)
Sep 26, 2013 6.586 6.636 6.501 6.536 10,607,653 -0.05(-0.76%)
Sep 25, 2013 6.536 6.643 6.433 6.586 27,989,862 +0.04(+0.65%)
Sep 24, 2013 6.408 6.601 6.294 6.544 32,867,058 +0.09(+1.32%)
Sep 23, 2013 6.586 6.593 6.430 6.458 32,243,624 -0.16(-2.37%)
Sep 20, 2013 6.579 6.636 6.536 6.615 29,387,646 +0.06(+0.87%)
Sep 19, 2013 6.850 6.864 6.515 6.558 51,764,100 -0.28(-4.16%)
Sep 18, 2013 6.864 6.942 6.807 6.843 22,130,672 -0.02(-0.31%)
Sep 17, 2013 6.835 6.864 6.789 6.864 16,008,263 +0.04(+0.52%)
Sep 16, 2013 6.843 6.857 6.793 6.828 13,608,132 +0.05(+0.74%)
Sep 13, 2013 6.736 6.793 6.693 6.779 9,714,684 +0.03(+0.42%)
Sep 12, 2013 6.793 6.814 6.722 6.750 11,820,176 -0.05(-0.73%)
Sep 11, 2013 6.864 6.885 6.764 6.800 11,479,795 -0.06(-0.83%)
Sep 10, 2013 6.814 6.917 6.800 6.857 23,553,858 +0.09(+1.26%)
Sep 09, 2013 6.807 6.814 6.694 6.772 21,402,830 -0.01(-0.10%)
Sep 06, 2013 6.843 6.857 6.658 6.779 18,672,296 -0.01(-0.21%)
Sep 05, 2013 6.743 6.843 6.743 6.793 12,786,395 +0.06(+0.84%)
Sep 04, 2013 6.651 6.807 6.630 6.736 22,995,656 +0.10(+1.50%)
Sep 03, 2013 6.765 6.850 6.587 6.637 20,095,480 -0.04(-0.53%)
Aug 30, 2013 6.765 6.772 6.637 6.672 12,916,959 -0.06(-0.95%)
Aug 29, 2013 6.679 6.828 6.665 6.736 14,722,689 +0.04(+0.53%)
Aug 28, 2013 6.708 6.765 6.630 6.701 20,362,948 -0.02(-0.26%)
Aug 27, 2013 6.878 6.885 6.708 6.718 28,673,168 -0.24(-3.52%)
Aug 26, 2013 7.048 7.059 6.956 6.963 14,565,120 -0.09(-1.31%)
Aug 23, 2013 7.169 7.190 7.020 7.056 14,057,993 -0.09(-1.19%)
Aug 22, 2013 6.999 7.166 6.978 7.141 18,092,290 +0.16(+2.24%)
Aug 21, 2013 6.985 7.080 6.899 6.985 25,367,706 -0.01(-0.20%)
Aug 20, 2013 6.871 7.070 6.857 6.999 30,494,782 +0.13(+1.86%)
Aug 19, 2013 6.985 7.013 6.871 6.871 20,127,936 -0.11(-1.63%)
Aug 16, 2013 6.942 7.063 6.938 6.985 19,990,466 +0.02(+0.31%)
Aug 15, 2013 6.978 7.027 6.928 6.963 20,034,298 -0.10(-1.41%)
Aug 14, 2013 7.006 7.084 6.992 7.063 17,714,688 +0.05(+0.71%)
Aug 13, 2013 7.027 7.070 6.928 7.013 15,905,745 +0.02(+0.30%)
Aug 12, 2013 6.999 7.077 6.963 6.992 21,495,304 -0.05(-0.71%)
Aug 09, 2013 7.041 7.134 7.034 7.041 15,306,771 -0.01(-0.10%)
Aug 08, 2013 7.098 7.134 7.013 7.048 15,854,998 +0.01(+0.20%)
Aug 07, 2013 7.098 7.098 7.002 7.034 17,621,100 -0.08(-1.10%)
Aug 06, 2013 7.269 7.269 7.105 7.112 18,803,310 -0.16(-2.24%)
Aug 05, 2013 7.261 7.304 7.219 7.276 10,149,297 +0.01(+0.10%)
Aug 02, 2013 7.254 7.318 7.201 7.269 18,156,882 -0.01(-0.19%)
Aug 01, 2013 7.183 7.311 7.134 7.283 26,607,530 +0.18(+2.50%)
Jul 31, 2013 7.162 7.293 7.098 7.105 38,840,436 -0.02(-0.30%)
Jul 30, 2013 7.190 7.233 7.091 7.127 24,338,896 -0.01(-0.20%)
Jul 29, 2013 7.261 7.269 7.105 7.141 18,748,404 -0.12(-1.66%)
Jul 26, 2013 7.169 7.276 7.148 7.261 15,466,816 +0.04(+0.49%)
Jul 25, 2013 7.247 7.332 7.169 7.226 23,774,752 -0.03(-0.39%)
Jul 24, 2013 7.425 7.467 7.254 7.254 27,759,194 -0.14(-1.92%)
Jul 23, 2013 7.354 7.403 7.201 7.396 48,731,356 +0.00(+0.00%)
Jul 22, 2013 7.283 7.396 7.247 7.396 27,501,094 +0.13(+1.86%)
Jul 19, 2013 7.290 7.297 7.169 7.261 18,813,660 +0.00(+0.00%)
Jul 18, 2013 7.070 7.290 7.009 7.261 23,124,248 +0.19(+2.66%)
Jul 17, 2013 6.942 7.091 6.935 7.073 18,542,904 +0.16(+2.31%)
Jul 16, 2013 7.056 7.077 6.892 6.914 36,547,396 -0.13(-1.91%)
Jul 15, 2013 7.155 7.180 7.041 7.048 18,331,644 -0.05(-0.70%)
Jul 12, 2013 7.056 7.112 7.013 7.098 19,972,102 +0.09(+1.21%)
Jul 11, 2013 7.297 7.304 6.903 7.013 35,466,564 -0.18(-2.47%)
Jul 10, 2013 7.247 7.254 7.102 7.190 25,673,004 -0.05(-0.69%)
Jul 09, 2013 7.269 7.290 7.127 7.240 27,930,488 +0.04(+0.49%)
Jul 08, 2013 7.318 7.340 7.205 7.205 23,249,238 -0.02(-0.29%)
Jul 05, 2013 7.105 7.226 7.070 7.226 18,773,468 +0.21(+3.04%)
Jul 03, 2013 6.921 7.020 6.850 7.013 13,473,559 +0.04(+0.61%)
Jul 02, 2013 6.921 7.056 6.907 6.970 25,386,282 +0.06(+0.82%)
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.