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 )

18.16 -0.03 (-0.14%)
Streaming Delayed Price Updated: 2:39 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 30, 2015 6.688 6.702 6.569 6.665 20,009,732 +0.13(+2.04%)
Sep 29, 2015 6.518 6.584 6.466 6.532 16,903,506 +0.02(+0.34%)
Sep 28, 2015 6.688 6.695 6.510 6.510 17,604,426 -0.21(-3.08%)
Sep 25, 2015 6.717 6.762 6.673 6.717 16,676,239 +0.12(+1.79%)
Sep 24, 2015 6.525 6.614 6.498 6.599 14,258,144 -0.02(-0.34%)
Sep 23, 2015 6.569 6.702 6.569 6.621 14,510,262 +0.02(+0.34%)
Sep 22, 2015 6.606 6.702 6.555 6.599 19,571,266 -0.13(-1.87%)
Sep 21, 2015 6.680 6.799 6.665 6.725 20,930,256 +0.11(+1.68%)
Sep 18, 2015 6.776 6.791 6.599 6.614 38,354,464 -0.26(-3.77%)
Sep 17, 2015 7.065 7.120 6.828 6.873 47,622,432 -0.21(-2.93%)
Sep 16, 2015 7.191 7.191 6.976 7.080 23,428,298 -0.12(-1.64%)
Sep 15, 2015 7.146 7.224 7.132 7.198 22,042,116 +0.10(+1.46%)
Sep 14, 2015 7.006 7.176 6.984 7.095 23,759,496 +0.06(+0.84%)
Sep 11, 2015 6.976 7.050 6.954 7.035 17,476,390 -0.01(-0.11%)
Sep 10, 2015 6.873 7.087 6.873 7.043 22,075,134 +0.13(+1.93%)
Sep 09, 2015 7.117 7.146 6.887 6.910 14,503,062 -0.09(-1.27%)
Sep 08, 2015 6.962 7.013 6.881 6.998 13,632,464 +0.19(+2.81%)
Sep 04, 2015 6.873 6.807 6.807 6.807 16,977,360 -0.12(-1.80%)
Sep 03, 2015 6.888 7.046 6.844 6.932 18,122,224 +0.07(+0.96%)
Sep 02, 2015 6.873 6.888 6.712 6.866 16,414,558 +0.10(+1.41%)
Sep 01, 2015 6.873 6.925 6.704 6.771 26,641,912 -0.28(-3.96%)
Aug 31, 2015 6.998 7.087 6.969 7.050 18,125,534 -0.02(-0.31%)
Aug 28, 2015 6.991 7.087 6.969 7.072 17,816,388 +0.04(+0.63%)
Aug 27, 2015 6.910 7.050 6.873 7.028 32,750,258 +0.23(+3.35%)
Aug 26, 2015 6.675 6.815 6.565 6.800 30,598,424 +0.35(+5.47%)
Aug 25, 2015 6.947 6.984 6.440 6.447 40,427,940 -0.15(-2.34%)
Aug 24, 2015 6.697 6.910 6.579 6.601 52,090,356 -0.51(-7.14%)
Aug 21, 2015 7.219 7.278 7.094 7.109 26,199,228 -0.19(-2.62%)
Aug 20, 2015 7.469 7.498 7.300 7.300 26,105,236 -0.24(-3.12%)
Aug 19, 2015 7.689 7.719 7.520 7.535 40,599,316 -0.18(-2.38%)
Aug 18, 2015 7.741 7.792 7.689 7.719 14,825,593 -0.04(-0.47%)
Aug 17, 2015 7.675 7.800 7.631 7.756 17,778,988 +0.00(+0.00%)
Aug 14, 2015 7.667 7.770 7.623 7.756 15,174,067 +0.10(+1.34%)
Aug 13, 2015 7.653 7.711 7.594 7.653 18,083,126 +0.04(+0.58%)
Aug 12, 2015 7.697 7.704 7.491 7.609 22,630,974 -0.17(-2.17%)
Aug 11, 2015 7.859 7.888 7.734 7.778 17,401,964 -0.16(-2.04%)
Aug 10, 2015 7.866 7.947 7.822 7.939 17,119,176 +0.13(+1.69%)
Aug 07, 2015 7.748 7.881 7.711 7.807 35,911,296 +0.04(+0.47%)
Aug 06, 2015 7.741 7.840 7.708 7.770 27,588,200 +0.07(+0.86%)
Aug 05, 2015 7.682 7.822 7.656 7.704 16,454,263 +0.08(+1.06%)
Aug 04, 2015 7.623 7.741 7.616 7.623 18,570,132 +0.00(+0.00%)
Aug 03, 2015 7.645 7.689 7.550 7.623 20,380,600 -0.01(-0.19%)
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%)
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.