Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2010 5.362 5.580 5.334 5.362 23,628,662 -0.18(-3.17%)
May 27, 2010 5.341 5.545 5.235 5.538 32,755,736 +0.34(+6.49%)
May 26, 2010 5.348 5.369 5.172 5.200 4,795 -0.04(-0.67%)
May 25, 2010 4.870 5.257 4.814 5.235 8,022 +0.18(+3.47%)
May 24, 2010 5.257 5.264 5.060 5.060 28,723,872 -0.19(-3.61%)
May 21, 2010 4.975 5.285 4.919 5.250 60,949,092 +0.15(+3.03%)
May 20, 2010 5.122 5.306 5.088 5.095 1,565 -0.40(-7.29%)
May 19, 2010 5.510 5.629 5.341 5.495 52,331,292 -0.07(-1.26%)
May 18, 2010 5.896 5.917 5.390 5.566 2,419 -0.25(-4.23%)
May 17, 2010 5.798 5.868 5.594 5.812 38,479,740 +0.01(+0.12%)
May 14, 2010 5.805 5.980 5.685 5.805 48,730,952 -0.34(-5.49%)
May 13, 2010 6.163 6.297 6.128 6.142 24,879,902 -0.05(-0.79%)
May 12, 2010 6.142 6.240 6.121 6.191 29,678,196 +0.10(+1.61%)
May 11, 2010 6.181 6.226 6.072 6.093 1,849 +0.11(+1.88%)
May 10, 2010 5.917 5.980 5.833 5.980 41,099,744 +0.37(+6.51%)
May 07, 2010 5.798 5.889 5.446 5.615 66,326,572 -0.18(-3.15%)
May 06, 2010 5.706 6.149 5.334 5.798 67,930 -0.06(-1.08%)
May 05, 2010 5.973 6.198 5.798 5.861 35,230,312 -0.17(-2.80%)
May 04, 2010 6.142 6.205 5.973 6.030 1,565 -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 Livermore.com & California Media Partners, LLC. All rights reserved.