Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 4.530 4.689 4.502 4.675 28,671,288 +0.15(+3.21%)
Feb 25, 2010 4.488 4.551 4.433 4.530 27,145,954 -0.07(-1.51%)
Feb 24, 2010 4.537 4.641 4.523 4.599 29,188,552 +0.08(+1.68%)
Feb 23, 2010 4.661 4.682 4.502 4.523 30,108,802 -0.19(-4.11%)
Feb 22, 2010 4.571 4.758 4.551 4.717 34,259,684 +0.17(+3.65%)
Feb 19, 2010 4.433 4.585 4.426 4.551 20,913,276 +0.10(+2.34%)
Feb 18, 2010 4.440 4.474 4.371 4.447 27,359,380 -0.03(-0.62%)
Feb 17, 2010 4.613 4.641 4.447 4.474 23,871,868 -0.11(-2.42%)
Feb 16, 2010 4.398 4.606 4.433 4.585 25,673,466 +0.19(+4.25%)
Feb 12, 2010 4.378 4.398 4.398 4.398 31,944,882 -0.02(-0.47%)
Feb 11, 2010 4.447 4.509 4.405 4.419 28,423,194 +0.01(+0.31%)
Feb 10, 2010 4.343 4.488 4.329 4.405 26,157,416 +0.05(+1.11%)
Feb 09, 2010 4.378 4.468 4.329 4.357 31,620,498 +0.12(+2.95%)
Feb 08, 2010 4.281 4.461 4.197 4.232 36,469,180 -0.05(-1.13%)
Feb 05, 2010 4.246 4.322 4.094 4.281 35,837,768 +0.04(+0.98%)
Feb 04, 2010 4.384 4.391 4.177 4.239 59,404,952 -0.19(-4.23%)
Feb 03, 2010 4.488 4.537 4.350 4.426 49,624,096 -0.13(-2.89%)
Feb 02, 2010 4.634 4.696 4.502 4.558 51,500,996 -0.02(-0.38%)
Feb 01, 2010 4.440 4.613 4.426 4.575 44,140,196 +0.18(+4.02%)
Jan 29, 2010 4.495 4.551 4.378 4.398 41,924,768 -0.06(-1.24%)
Jan 28, 2010 4.398 4.537 4.287 4.454 56,172,692 +0.18(+4.21%)
Jan 27, 2010 4.190 4.391 4.190 4.274 55,572,848 +0.06(+1.48%)
Jan 26, 2010 4.329 4.481 4.197 4.211 97,502,424 -0.33(-7.18%)
Jan 25, 2010 4.571 4.634 4.364 4.537 49,288,892 -0.03(-0.76%)
Jan 22, 2010 4.710 4.745 4.495 4.571 70,203,192 -0.18(-3.79%)
Jan 21, 2010 4.696 5.036 4.682 4.752 117,539,168 +0.09(+1.93%)
Jan 20, 2010 4.474 4.668 4.440 4.661 47,294,376 +0.15(+3.38%)
Jan 19, 2010 4.440 4.544 4.405 4.509 33,203,090 -0.01(-0.15%)
Jan 15, 2010 4.502 4.516 4.516 4.516 41,152,944 -0.02(-0.46%)
Jan 14, 2010 4.391 4.551 4.364 4.537 46,028,756 +0.13(+2.99%)
Jan 13, 2010 4.308 4.488 4.211 4.405 59,273,796 +0.08(+1.76%)
Jan 12, 2010 4.336 4.398 4.294 4.329 47,606,280 -0.05(-1.11%)
Jan 11, 2010 4.343 4.412 4.204 4.378 39,606,208 +0.10(+2.27%)
Jan 08, 2010 4.260 4.357 4.204 4.281 37,515,760 +0.01(+0.16%)
Jan 07, 2010 3.920 4.308 3.893 4.274 59,815,296 +0.35(+8.82%)
Jan 06, 2010 3.886 3.941 3.844 3.927 32,361,962 +0.05(+1.25%)
Jan 05, 2010 3.713 3.886 3.713 3.879 34,204,152 +0.12(+3.32%)
Jan 04, 2010 3.713 3.789 3.692 3.754 16,970,814 +0.09(+2.46%)
Dec 31, 2009 3.685 3.664 3.664 3.664 13,836,420 -0.02(-0.56%)
Dec 30, 2009 3.678 3.719 3.650 3.685 14,982,498 -0.03(-0.75%)
Dec 29, 2009 3.713 3.733 3.699 3.713 11,606,981 +0.01(+0.19%)
Dec 28, 2009 3.761 3.796 3.685 3.706 13,058,455 -0.06(-1.47%)
Dec 24, 2009 3.733 3.782 3.713 3.761 4,771,771 +0.03(+0.93%)
Dec 23, 2009 3.823 3.837 3.713 3.726 11,033,865 -0.11(-2.89%)
Dec 22, 2009 3.803 3.837 3.789 3.837 12,470,019 +0.04(+1.09%)
Dec 21, 2009 3.796 3.803 3.768 3.796 16,739,670 +0.02(+0.55%)
Dec 18, 2009 3.733 3.810 3.699 3.775 37,000,564 +0.08(+2.25%)
Dec 17, 2009 3.636 3.816 3.616 3.692 23,696,812 -0.01(-0.19%)
Dec 16, 2009 3.726 3.775 3.671 3.699 27,936,618 +0.00(+0.00%)
Dec 15, 2009 3.810 3.865 3.692 3.699 32,660,746 -0.17(-4.30%)
Dec 14, 2009 3.816 3.865 3.810 3.865 21,070,534 +0.00(+0.00%)
Dec 11, 2009 3.851 3.865 3.803 3.865 15,702,400 +0.03(+0.90%)
Dec 10, 2009 3.865 3.879 3.782 3.830 28,789,642 -0.02(-0.54%)
Dec 09, 2009 3.955 3.955 3.837 3.851 22,511,194 -0.09(-2.28%)
Dec 08, 2009 3.823 3.969 3.782 3.941 37,755,968 +0.03(+0.89%)
Dec 07, 2009 3.913 3.927 3.837 3.907 39,950,740 -0.05(-1.23%)
Dec 04, 2009 3.948 3.962 3.851 3.955 42,690,328 +0.15(+3.82%)
Dec 03, 2009 4.107 4.142 3.796 3.810 52,062,948 -0.24(-5.98%)
Dec 02, 2009 4.017 4.142 4.003 4.052 43,701,788 +0.05(+1.21%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.