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 )

18.64 -0.09 (-0.48%)
Official Closing Price Updated: 4:10 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 (%)
May 30, 2014 7.234 7.306 7.227 7.299 14,631,686 +0.06(+0.89%)
May 29, 2014 7.227 7.295 7.177 7.234 15,786,236 +0.00(+0.00%)
May 28, 2014 7.241 7.288 7.198 7.234 16,101,942 -0.01(-0.20%)
May 27, 2014 7.256 7.342 7.220 7.249 13,588,363 +0.04(+0.50%)
May 23, 2014 7.220 7.213 7.213 7.213 11,528,488 +0.01(+0.07%)
May 22, 2014 7.234 7.281 7.170 7.208 9,015,559 -0.03(-0.37%)
May 21, 2014 7.163 7.284 7.163 7.234 10,241,156 +0.09(+1.20%)
May 20, 2014 7.170 7.198 7.091 7.148 16,834,016 -0.04(-0.50%)
May 19, 2014 7.055 7.191 7.048 7.184 12,134,166 +0.11(+1.52%)
May 16, 2014 7.170 7.198 7.019 7.077 19,929,674 -0.11(-1.59%)
May 15, 2014 7.277 7.292 7.091 7.191 28,378,466 -0.11(-1.47%)
May 14, 2014 7.435 7.449 7.263 7.299 23,358,302 -0.17(-2.30%)
May 13, 2014 7.557 7.564 7.456 7.471 19,351,056 -0.06(-0.76%)
May 12, 2014 7.385 7.535 7.356 7.528 21,292,714 +0.18(+2.44%)
May 09, 2014 7.256 7.356 7.184 7.349 12,099,757 +0.06(+0.88%)
May 08, 2014 7.313 7.435 7.270 7.284 20,623,700 -0.06(-0.78%)
May 07, 2014 7.277 7.349 7.206 7.342 18,699,046 +0.10(+1.38%)
May 06, 2014 7.327 7.363 7.227 7.241 14,455,116 -0.10(-1.37%)
May 05, 2014 7.406 7.406 7.284 7.342 16,764,210 +0.01(+0.10%)
May 02, 2014 7.327 7.521 7.320 7.335 16,346,949 +0.02(+0.29%)
May 01, 2014 7.299 7.356 7.241 7.313 19,652,484 +0.05(+0.69%)
Apr 30, 2014 7.206 7.284 7.163 7.263 14,816,715 +0.04(+0.50%)
Apr 29, 2014 7.263 7.292 7.191 7.227 10,014,649 +0.01(+0.20%)
Apr 28, 2014 7.306 7.335 7.148 7.213 21,604,510 -0.06(-0.79%)
Apr 25, 2014 7.356 7.392 7.234 7.270 17,959,288 -0.11(-1.55%)
Apr 24, 2014 7.485 7.499 7.349 7.385 16,542,768 -0.07(-0.96%)
Apr 23, 2014 7.442 7.535 7.406 7.456 16,580,512 +0.01(+0.19%)
Apr 22, 2014 7.449 7.549 7.363 7.442 27,238,628 +0.08(+1.07%)
Apr 21, 2014 7.335 7.392 7.284 7.363 17,444,054 +0.04(+0.59%)
Apr 17, 2014 7.392 7.320 7.320 7.320 24,900,580 -0.09(-1.16%)
Apr 16, 2014 7.392 7.428 7.313 7.406 14,932,384 +0.05(+0.68%)
Apr 15, 2014 7.306 7.363 7.195 7.356 18,334,994 +0.06(+0.88%)
Apr 14, 2014 7.420 7.463 7.163 7.292 19,627,988 +0.01(+0.10%)
Apr 11, 2014 7.234 7.370 7.134 7.284 29,539,428 -0.09(-1.17%)
Apr 10, 2014 7.678 7.718 7.370 7.370 32,172,460 -0.29(-3.74%)
Apr 09, 2014 7.643 7.721 7.614 7.657 18,137,948 +0.02(+0.28%)
Apr 08, 2014 7.685 7.757 7.564 7.635 17,908,216 -0.06(-0.74%)
Apr 07, 2014 7.850 7.857 7.600 7.693 21,694,222 -0.16(-2.10%)
Apr 04, 2014 7.972 8.058 7.836 7.857 21,628,322 -0.08(-0.99%)
Apr 03, 2014 7.940 7.972 7.814 7.936 17,847,400 -0.01(-0.09%)
Apr 02, 2014 8.079 8.079 7.879 7.943 28,588,880 -0.11(-1.42%)
Apr 01, 2014 7.965 8.079 7.929 8.058 20,284,192 +0.10(+1.26%)
Mar 31, 2014 7.893 7.965 7.872 7.958 14,786,652 +0.11(+1.46%)
Mar 28, 2014 7.750 7.929 7.714 7.843 18,728,286 +0.11(+1.48%)
Mar 27, 2014 7.836 7.868 7.678 7.728 25,829,382 -0.15(-1.91%)
Mar 26, 2014 8.001 8.051 7.857 7.879 19,009,930 -0.08(-0.99%)
Mar 25, 2014 7.972 7.986 7.872 7.958 16,439,491 +0.03(+0.36%)
Mar 24, 2014 7.986 8.108 7.900 7.929 26,884,674 -0.01(-0.18%)
Mar 21, 2014 8.237 8.266 7.936 7.943 70,599,832 -0.15(-1.86%)
Mar 20, 2014 7.908 8.144 7.900 8.094 29,582,508 +0.15(+1.89%)
Mar 19, 2014 7.750 8.008 7.728 7.943 30,446,666 +0.20(+2.59%)
Mar 18, 2014 7.750 7.800 7.693 7.743 13,210,339 +0.01(+0.09%)
Mar 17, 2014 7.650 7.779 7.650 7.736 19,544,840 +0.12(+1.60%)
Mar 14, 2014 7.628 7.728 7.592 7.614 14,945,981 -0.03(-0.37%)
Mar 13, 2014 7.728 7.807 7.628 7.643 19,950,956 -0.06(-0.74%)
Mar 12, 2014 7.693 7.714 7.578 7.700 14,370,149 -0.01(-0.19%)
Mar 11, 2014 7.793 7.836 7.678 7.714 20,256,242 -0.07(-0.92%)
Mar 10, 2014 7.857 7.900 7.736 7.786 20,161,966 -0.11(-1.36%)
Mar 07, 2014 7.843 7.936 7.828 7.893 27,553,996 +0.16(+2.03%)
Mar 06, 2014 7.700 7.793 7.678 7.736 21,091,884 +0.07(+0.93%)
Mar 05, 2014 7.686 7.771 7.643 7.664 22,325,236 -0.04(-0.46%)
Mar 04, 2014 7.621 7.728 7.593 7.700 18,152,816 +0.18(+2.37%)
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.