Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2012 4.749 4.756 4.686 4.756 19,687,676 +0.15(+3.21%)
Jun 28, 2012 4.446 4.644 4.404 4.608 38,203,764 +0.09(+2.03%)
Jun 27, 2012 4.510 4.531 4.418 4.517 54,287,552 +0.04(+0.79%)
Jun 26, 2012 4.552 4.584 4.411 4.481 42,800,976 -0.03(-0.63%)
Jun 25, 2012 4.615 4.615 4.496 4.510 17,869,836 -0.19(-4.05%)
Jun 22, 2012 4.622 4.742 4.601 4.700 16,950,756 +0.11(+2.46%)
Jun 21, 2012 4.756 4.777 4.573 4.587 24,346,736 -0.16(-3.41%)
Jun 20, 2012 4.756 4.777 4.651 4.749 22,936,330 +0.01(+0.15%)
Jun 19, 2012 4.679 4.791 4.658 4.742 28,867,812 +0.07(+1.51%)
Jun 18, 2012 4.573 4.686 4.510 4.672 41,320,328 +0.13(+2.79%)
Jun 15, 2012 4.503 4.545 4.432 4.545 28,291,628 +0.08(+1.90%)
Jun 14, 2012 4.446 4.489 4.390 4.460 28,526,294 +0.10(+2.26%)
Jun 13, 2012 4.326 4.432 4.291 4.362 23,710,364 +0.01(+0.16%)
Jun 12, 2012 4.228 4.362 4.168 4.355 21,260,898 +0.13(+3.17%)
Jun 11, 2012 4.411 4.425 4.221 4.221 23,871,222 -0.11(-2.44%)
Jun 08, 2012 4.235 4.348 4.165 4.326 31,689,524 +0.04(+0.99%)
Jun 07, 2012 4.305 4.376 4.193 4.284 33,893,056 +0.10(+2.35%)
Jun 06, 2012 4.024 4.207 3.989 4.186 31,029,394 +0.21(+5.31%)
Jun 05, 2012 3.890 4.003 3.883 3.975 28,039,852 +0.07(+1.80%)
Jun 04, 2012 4.017 4.108 3.841 3.904 57,984,400 -0.23(-5.61%)
Jun 01, 2012 4.291 4.302 4.108 4.137 39,487,096 -0.29(-6.52%)
May 31, 2012 4.362 4.446 4.277 4.425 24,184,886 +0.06(+1.45%)
May 30, 2012 4.474 4.481 4.341 4.362 20,845,810 -0.18(-3.88%)
May 29, 2012 4.509 4.538 4.432 4.538 21,556,192 +0.09(+2.06%)
May 25, 2012 4.460 4.538 4.439 4.446 13,386,216 -0.01(-0.16%)
May 24, 2012 4.474 4.523 4.405 4.453 32,541,968 +0.01(+0.32%)
May 23, 2012 4.383 4.474 4.291 4.439 30,598,774 +0.01(+0.32%)
May 22, 2012 4.376 4.502 4.362 4.425 31,342,786 +0.06(+1.45%)
May 21, 2012 4.326 4.432 4.319 4.362 28,602,740 +0.05(+1.14%)
May 18, 2012 4.383 4.404 4.277 4.312 23,568,386 -0.04(-0.97%)
May 17, 2012 4.404 4.509 4.348 4.355 31,806,808 -0.06(-1.28%)
May 16, 2012 4.495 4.559 4.376 4.411 27,510,098 -0.04(-0.95%)
May 15, 2012 4.552 4.601 4.411 4.453 50,292,900 -0.09(-2.01%)
May 14, 2012 4.594 4.650 4.538 4.545 31,166,272 -0.14(-3.00%)
May 11, 2012 4.608 4.720 4.573 4.685 19,163,020 -0.01(-0.15%)
May 10, 2012 4.720 4.756 4.643 4.692 30,085,162 +0.08(+1.68%)
May 09, 2012 4.629 4.678 4.538 4.615 47,626,660 -0.10(-2.09%)
May 08, 2012 4.685 4.742 4.629 4.713 32,091,246 -0.01(-0.15%)
May 07, 2012 4.685 4.812 4.685 4.720 34,588,080 +0.01(+0.15%)
May 04, 2012 4.854 4.896 4.713 4.713 46,486,636 -0.20(-4.01%)
May 03, 2012 4.798 4.910 4.749 4.910 49,008,728 +0.12(+2.50%)
May 02, 2012 4.763 4.840 4.713 4.791 20,307,814 -0.02(-0.44%)
May 01, 2012 4.763 4.882 4.734 4.812 26,811,790 +0.07(+1.48%)
Apr 30, 2012 4.826 4.833 4.713 4.742 28,596,180 -0.10(-2.03%)
Apr 27, 2012 4.777 4.868 4.692 4.840 29,296,786 +0.09(+1.93%)
Apr 26, 2012 4.643 4.763 4.615 4.749 30,233,514 +0.07(+1.50%)
Apr 25, 2012 4.650 4.713 4.552 4.678 52,823,120 +0.14(+3.10%)
Apr 24, 2012 4.341 4.573 4.305 4.538 73,230,792 +0.25(+5.91%)
Apr 23, 2012 4.179 4.319 4.158 4.284 30,014,622 +0.01(+0.33%)
Apr 20, 2012 4.341 4.362 4.207 4.270 32,911,084 -0.04(-0.82%)
Apr 19, 2012 4.418 4.418 4.256 4.305 24,748,754 -0.06(-1.45%)
Apr 18, 2012 4.390 4.432 4.341 4.369 22,469,762 -0.06(-1.27%)
Apr 17, 2012 4.425 4.502 4.404 4.425 28,219,626 +0.06(+1.29%)
Apr 16, 2012 4.355 4.411 4.235 4.369 34,677,308 +0.07(+1.64%)
Apr 13, 2012 4.411 4.418 4.235 4.298 40,615,464 -0.13(-3.02%)
Apr 12, 2012 4.355 4.439 4.334 4.432 18,368,208 +0.08(+1.78%)
Apr 11, 2012 4.341 4.390 4.312 4.355 32,342,018 +0.08(+1.81%)
Apr 10, 2012 4.362 4.404 4.207 4.277 39,733,292 -0.10(-2.25%)
Apr 09, 2012 4.439 4.453 4.326 4.376 26,284,450 -0.15(-3.27%)
Apr 05, 2012 4.530 4.580 4.446 4.523 39,659,176 -0.03(-0.62%)
Apr 04, 2012 4.601 4.647 4.516 4.552 41,882,908 -0.13(-2.71%)
Apr 03, 2012 4.629 4.678 4.566 4.678 40,988,312 +0.05(+1.06%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.