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 (%)
Jul 30, 2010 5.094 5.157 5.039 5.094 24,791,018 -0.04(-0.81%)
Jul 29, 2010 5.122 5.206 5.039 5.136 1,572 +0.08(+1.51%)
Jul 28, 2010 5.060 5.115 4.941 5.060 25,116 +0.05(+0.97%)
Jul 27, 2010 5.011 5.365 5.004 5.011 29,424 +0.08(+1.69%)
Jul 26, 2010 4.650 4.935 4.580 4.928 38,318,864 +0.31(+6.62%)
Jul 23, 2010 4.538 4.677 4.469 4.622 27,783,622 +0.03(+0.76%)
Jul 22, 2010 4.385 4.601 4.379 4.587 431 +0.28(+6.45%)
Jul 21, 2010 4.657 4.691 4.309 4.309 52,394,140 -0.25(-5.49%)
Jul 20, 2010 4.559 4.580 4.399 4.559 30,927,234 -0.08(-1.80%)
Jul 19, 2010 4.538 4.663 4.455 4.643 27,497,002 +0.09(+1.98%)
Jul 16, 2010 4.552 4.830 4.524 4.552 31,219,198 -0.33(-6.70%)
Jul 15, 2010 4.997 4.997 4.740 4.879 34,235,924 -0.09(-1.82%)
Jul 14, 2010 5.039 5.039 4.872 4.969 287 -0.16(-3.12%)
Jul 13, 2010 5.122 5.178 5.060 5.129 6,961 +0.10(+1.93%)
Jul 12, 2010 4.921 5.094 4.900 5.032 29,503,450 +0.06(+1.26%)
Jul 09, 2010 4.969 4.997 4.712 4.969 28,977,470 +0.22(+4.69%)
Jul 08, 2010 4.677 4.754 4.622 4.747 102,157 +0.13(+2.86%)
Jul 07, 2010 4.455 4.615 4.420 4.615 44,362,384 +0.16(+3.59%)
Jul 06, 2010 4.455 4.580 4.392 4.455 10,186 +0.12(+2.72%)
Jul 02, 2010 4.337 4.511 4.253 4.337 27,110,920 -0.10(-2.35%)
Jul 01, 2010 4.580 4.691 4.323 4.441 3,021 -0.13(-2.89%)
Jun 30, 2010 4.698 4.809 4.552 4.573 719 -0.13(-2.66%)
Jun 29, 2010 4.698 4.858 4.636 4.698 13,099 -0.16(-3.22%)
Jun 25, 2010 4.855 4.858 4.691 4.855 34,816,288 +0.12(+2.57%)
Jun 24, 2010 4.865 4.900 4.712 4.733 13,956 -0.18(-3.68%)
Jun 23, 2010 4.872 4.955 4.796 4.914 24,994,954 +0.05(+1.00%)
Jun 22, 2010 5.011 5.011 4.865 4.865 4,316 -0.12(-2.37%)
Jun 21, 2010 5.046 5.105 4.938 4.983 28,026,014 +0.01(+0.28%)
Jun 18, 2010 4.969 5.011 4.900 4.969 21,240,100 +0.00(+0.00%)
Jun 17, 2010 5.011 5.021 4.900 4.969 28,672,974 -0.01(-0.14%)
Jun 16, 2010 5.025 5.060 4.921 4.976 30,893,988 -0.13(-2.45%)
Jun 15, 2010 5.025 5.122 4.900 5.101 2,446 +0.13(+2.66%)
Jun 14, 2010 4.955 5.046 4.844 4.969 30,092,738 +0.07(+1.42%)
Jun 11, 2010 4.907 4.907 4.754 4.900 28,028,506 -0.07(-1.40%)
Jun 10, 2010 4.803 4.969 4.761 4.969 33,694,268 +0.26(+5.45%)
Jun 09, 2010 4.983 4.997 4.678 4.712 43,992,848 -0.22(-4.37%)
Jun 08, 2010 4.844 4.935 4.706 4.928 2,881 +0.13(+2.75%)
Jun 07, 2010 4.990 5.073 4.775 4.796 29,731,858 -0.15(-3.09%)
Jun 04, 2010 4.948 5.184 4.907 4.948 37,025,328 -0.35(-6.68%)
Jun 03, 2010 5.379 5.448 5.268 5.302 720 -0.03(-0.65%)
Jun 02, 2010 5.191 5.337 5.150 5.337 17,454 +0.22(+4.20%)
Jun 01, 2010 5.233 5.337 5.122 5.122 4,322 -0.17(-3.28%)
May 28, 2010 5.295 5.511 5.268 5.295 23,925,412 -0.17(-3.17%)
May 27, 2010 5.275 5.476 5.171 5.469 33,167,110 +0.33(+6.49%)
May 26, 2010 5.282 5.302 5.108 5.136 4,855 -0.03(-0.67%)
May 25, 2010 4.810 5.191 4.754 5.171 8,123 +0.17(+3.47%)
May 24, 2010 5.191 5.198 4.997 4.997 29,084,610 -0.19(-3.61%)
May 21, 2010 4.914 5.219 4.858 5.184 61,714,544 +0.15(+3.03%)
May 20, 2010 5.058 5.240 5.025 5.032 1,584 -0.40(-7.29%)
May 19, 2010 5.441 5.559 5.275 5.427 52,988,516 -0.07(-1.26%)
May 18, 2010 5.823 5.844 5.323 5.497 2,449 -0.24(-4.23%)
May 17, 2010 5.726 5.795 5.525 5.740 38,963,004 +0.01(+0.12%)
May 14, 2010 5.733 5.906 5.615 5.733 49,342,956 -0.33(-5.49%)
May 13, 2010 6.087 6.219 6.052 6.066 25,192,366 -0.05(-0.79%)
May 12, 2010 6.066 6.163 6.045 6.114 30,050,922 +0.10(+1.61%)
May 11, 2010 6.104 6.149 5.996 6.017 1,873 +0.11(+1.88%)
May 10, 2010 5.844 5.906 5.760 5.906 41,615,912 +0.36(+6.51%)
May 07, 2010 5.726 5.816 5.379 5.545 67,159,560 -0.18(-3.15%)
May 06, 2010 5.636 6.073 5.268 5.726 68,783 -0.06(-1.08%)
May 05, 2010 5.899 6.121 5.726 5.788 35,672,764 -0.17(-2.80%)
May 04, 2010 6.066 6.128 5.899 5.955 1,584 -0.18(-2.94%)
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.