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 (%)
Aug 31, 2011 3.179 3.235 3.102 3.172 20,525,516 +0.04(+1.34%)
Aug 30, 2011 3.060 3.179 3.005 3.130 30,122,792 +0.02(+0.67%)
Aug 29, 2011 2.949 3.109 2.935 3.109 20,187,280 +0.23(+8.01%)
Aug 26, 2011 2.823 2.921 2.732 2.879 31,071,458 +0.05(+1.73%)
Aug 25, 2011 3.039 3.144 2.809 2.830 41,329,440 -0.08(-2.64%)
Aug 24, 2011 2.809 2.942 2.802 2.907 31,181,370 +0.09(+3.23%)
Aug 23, 2011 2.760 2.816 2.683 2.816 26,308,806 +0.10(+3.87%)
Aug 22, 2011 2.823 2.851 2.711 2.711 40,154,608 +0.01(+0.52%)
Aug 19, 2011 2.844 2.970 2.683 2.697 43,993,448 -0.23(-7.88%)
Aug 18, 2011 3.039 3.039 2.893 2.928 36,030,604 -0.24(-7.71%)
Aug 17, 2011 3.137 3.270 3.102 3.172 29,130,840 +0.10(+3.42%)
Aug 16, 2011 3.130 3.200 3.046 3.067 23,973,212 -0.11(-3.52%)
Aug 15, 2011 3.026 3.179 3.026 3.179 26,207,114 +0.17(+5.81%)
Aug 12, 2011 3.193 3.270 2.977 3.005 39,314,120 -0.14(-4.44%)
Aug 11, 2011 3.074 3.179 2.984 3.144 32,239,000 +0.19(+6.38%)
Aug 10, 2011 3.263 3.270 2.942 2.956 31,960,920 -0.38(-11.51%)
Aug 09, 2011 3.403 3.347 3.046 3.340 40,153,236 +0.26(+8.39%)
Aug 08, 2011 3.403 3.529 2.970 3.081 56,250,656 -0.48(-13.53%)
Aug 05, 2011 3.815 3.850 3.515 3.564 73,420,280 -0.17(-4.49%)
Aug 04, 2011 3.948 3.990 3.731 3.731 63,671,480 -0.30(-7.45%)
Aug 03, 2011 3.997 4.046 3.836 4.032 74,889,760 +0.05(+1.23%)
Aug 02, 2011 4.116 4.130 3.941 3.983 53,310,616 -0.15(-3.55%)
Aug 01, 2011 4.255 4.360 4.070 4.130 55,069,368 -0.13(-2.96%)
Jul 29, 2011 4.255 4.332 4.213 4.255 19,131,774 -0.06(-1.30%)
Jul 28, 2011 4.283 4.367 4.283 4.311 15,084,225 +0.03(+0.65%)
Jul 27, 2011 4.437 4.472 4.276 4.283 32,526,656 -0.20(-4.52%)
Jul 26, 2011 4.402 4.563 4.346 4.486 41,798,772 +0.15(+3.38%)
Jul 25, 2011 4.276 4.381 4.241 4.339 23,920,512 +0.01(+0.16%)
Jul 22, 2011 4.346 4.353 4.269 4.332 13,104,586 -0.02(-0.48%)
Jul 21, 2011 4.234 4.395 4.234 4.353 31,970,060 +0.15(+3.66%)
Jul 20, 2011 4.137 4.255 4.102 4.199 20,701,136 +0.08(+1.86%)
Jul 19, 2011 4.081 4.137 4.011 4.123 19,991,886 +0.04(+1.03%)
Jul 18, 2011 4.144 4.192 3.990 4.081 27,204,866 -0.10(-2.50%)
Jul 15, 2011 4.150 4.203 4.123 4.185 20,790,358 +0.07(+1.70%)
Jul 14, 2011 4.199 4.206 4.095 4.116 21,850,198 -0.04(-1.01%)
Jul 13, 2011 4.213 4.255 4.137 4.157 21,073,186 -0.03(-0.83%)
Jul 12, 2011 4.102 4.269 4.095 4.192 24,655,470 +0.07(+1.70%)
Jul 11, 2011 4.213 4.248 4.102 4.123 16,998,252 -0.17(-4.07%)
Jul 08, 2011 4.241 4.339 4.206 4.297 23,136,388 -0.01(-0.32%)
Jul 07, 2011 4.269 4.332 4.241 4.311 23,686,466 +0.10(+2.49%)
Jul 06, 2011 4.269 4.283 4.164 4.206 31,063,878 -0.10(-2.43%)
Jul 05, 2011 4.360 4.381 4.248 4.311 17,572,224 -0.09(-2.06%)
Jul 01, 2011 4.311 4.465 4.297 4.402 18,006,828 +0.07(+1.61%)
Jun 30, 2011 4.290 4.360 4.262 4.332 16,100,665 +0.04(+0.98%)
Jun 29, 2011 4.185 4.311 4.178 4.290 28,125,316 +0.14(+3.37%)
Jun 28, 2011 4.171 4.192 4.095 4.150 20,927,124 +0.00(+0.00%)
Jun 27, 2011 4.185 4.227 4.102 4.150 34,769,728 +0.00(+0.00%)
Jun 24, 2011 4.311 4.325 4.137 4.150 28,043,272 -0.16(-3.73%)
Jun 23, 2011 4.262 4.318 4.220 4.311 29,040,998 -0.03(-0.64%)
Jun 22, 2011 4.374 4.514 4.332 4.339 40,126,220 -0.06(-1.43%)
Jun 21, 2011 4.360 4.409 4.311 4.402 15,135,129 +0.08(+1.78%)
Jun 20, 2011 4.318 4.339 4.290 4.325 22,664,064 -0.06(-1.28%)
Jun 17, 2011 4.353 4.500 4.332 4.381 53,898,192 +0.08(+1.79%)
Jun 16, 2011 4.248 4.318 4.234 4.304 27,798,616 +0.01(+0.16%)
Jun 15, 2011 4.304 4.332 4.213 4.297 37,300,156 -0.07(-1.60%)
Jun 14, 2011 4.276 4.423 4.221 4.367 37,143,204 +0.15(+3.47%)
Jun 13, 2011 4.200 4.262 4.144 4.221 54,221,720 -0.06(-1.47%)
Jun 10, 2011 4.249 4.311 4.137 4.283 30,409,656 +0.01(+0.33%)
Jun 09, 2011 4.290 4.322 4.238 4.269 41,058,572 -0.01(-0.16%)
Jun 08, 2011 4.193 4.353 4.193 4.276 29,403,240 +0.04(+0.99%)
Jun 07, 2011 4.242 4.339 4.228 4.235 24,326,172 +0.01(+0.33%)
Jun 06, 2011 4.430 4.430 4.130 4.221 50,362,860 -0.22(-4.87%)
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.