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 )

18.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 29, 2020 9.417 9.669 9.316 9.509 23,366,374 -0.16(-1.65%)
May 28, 2020 10.22 10.27 9.627 9.669 14,544,489 -0.40(-4.01%)
May 27, 2020 9.762 10.09 9.539 10.07 18,816,010 +0.86(+9.31%)
May 26, 2020 8.820 9.409 8.764 9.215 15,849,620 +0.85(+10.15%)
May 22, 2020 8.391 8.526 8.206 8.366 8,073,521 +0.01(+0.10%)
May 21, 2020 8.408 8.643 8.333 8.358 9,505,172 -0.09(-1.09%)
May 20, 2020 8.290 8.509 8.273 8.450 10,725,591 +0.34(+4.25%)
May 19, 2020 8.299 8.433 8.063 8.105 11,464,547 -0.33(-3.89%)
May 18, 2020 8.147 8.500 8.088 8.433 12,816,897 +0.71(+9.14%)
May 15, 2020 7.735 7.878 7.571 7.727 10,915,821 -0.13(-1.61%)
May 14, 2020 7.256 7.971 7.071 7.853 19,639,644 +0.35(+4.71%)
May 13, 2020 7.769 7.819 7.332 7.500 16,656,965 -0.34(-4.29%)
May 12, 2020 8.332 8.433 7.836 7.836 12,141,716 -0.41(-4.99%)
May 11, 2020 8.526 8.526 8.122 8.248 13,036,793 -0.43(-4.94%)
May 08, 2020 8.551 8.727 8.416 8.677 8,994,432 +0.40(+4.77%)
May 07, 2020 8.248 8.559 8.215 8.282 11,866,201 +0.17(+2.07%)
May 06, 2020 8.509 8.581 8.088 8.114 10,388,398 -0.28(-3.31%)
May 05, 2020 8.795 8.896 8.349 8.391 9,699,780 -0.15(-1.77%)
May 04, 2020 8.349 8.564 8.232 8.543 7,710,812 -0.01(-0.10%)
May 01, 2020 8.736 8.770 8.437 8.551 8,108,369 -0.49(-5.40%)
Apr 30, 2020 9.131 9.240 8.870 9.039 11,758,316 -0.43(-4.53%)
Apr 29, 2020 9.409 9.636 9.257 9.467 13,927,898 +0.48(+5.33%)
Apr 28, 2020 9.249 9.409 8.908 8.988 13,297,828 +0.18(+2.00%)
Apr 27, 2020 8.324 8.896 8.156 8.812 16,928,188 +0.58(+7.05%)
Apr 24, 2020 8.004 8.408 7.904 8.231 20,047,146 +0.31(+3.93%)
Apr 23, 2020 7.727 8.004 7.702 7.920 14,768,713 +0.28(+3.63%)
Apr 22, 2020 7.693 7.819 7.584 7.643 13,141,962 +0.18(+2.36%)
Apr 21, 2020 7.592 7.811 7.382 7.466 18,459,796 -0.44(-5.53%)
Apr 20, 2020 7.744 8.198 7.492 7.904 13,621,951 -0.10(-1.26%)
Apr 17, 2020 7.576 8.160 7.374 8.004 20,072,480 +0.13(+1.60%)
Apr 16, 2020 7.752 7.777 7.357 7.878 18,680,908 +0.09(+1.19%)
Apr 15, 2020 7.979 8.114 7.786 7.786 15,785,914 -0.72(-8.50%)
Apr 14, 2020 9.123 9.232 8.315 8.509 19,671,538 -0.46(-5.15%)
Apr 13, 2020 9.257 9.308 8.727 8.971 13,840,400 -0.29(-3.09%)
Apr 09, 2020 8.828 9.434 8.795 9.257 19,948,668 +0.76(+8.90%)
Apr 08, 2020 8.038 8.585 8.004 8.500 12,939,934 +0.61(+7.67%)
Apr 07, 2020 8.131 8.349 7.836 7.895 17,043,034 +0.43(+5.74%)
Apr 06, 2020 7.239 7.550 7.063 7.466 19,016,034 +0.68(+10.04%)
Apr 03, 2020 7.029 7.096 6.642 6.785 17,569,976 -0.27(-3.81%)
Apr 02, 2020 6.869 7.349 6.752 7.054 16,693,647 +0.08(+1.08%)
Apr 01, 2020 7.029 7.264 6.777 6.979 16,704,617 -0.56(-7.47%)
Mar 31, 2020 7.878 7.946 7.441 7.542 18,268,874 -0.45(-5.58%)
Mar 30, 2020 8.021 8.164 7.685 7.988 13,837,045 -0.14(-1.76%)
Mar 27, 2020 7.769 8.492 7.752 8.131 15,143,947 -0.15(-1.83%)
Mar 26, 2020 7.441 8.383 7.416 8.282 21,146,452 +0.94(+12.83%)
Mar 25, 2020 7.609 7.735 7.164 7.340 21,511,746 -0.10(-1.36%)
Mar 24, 2020 6.987 7.609 6.878 7.441 18,502,986 +0.95(+14.64%)
Mar 23, 2020 6.836 7.021 6.390 6.491 20,762,716 -0.45(-6.54%)
Mar 20, 2020 7.063 7.365 6.617 6.945 27,409,438 -0.02(-0.24%)
Mar 19, 2020 6.104 7.113 5.835 6.962 18,475,588 +0.77(+12.50%)
Mar 18, 2020 6.962 7.315 6.129 6.188 21,416,546 -1.28(-17.12%)
Mar 17, 2020 7.122 7.794 6.659 7.466 27,946,004 +0.48(+6.86%)
Mar 16, 2020 7.164 7.374 6.836 6.987 24,136,366 -1.40(-16.73%)
Mar 13, 2020 8.727 8.896 8.055 8.391 33,304,076 +0.44(+5.50%)
Mar 12, 2020 8.223 8.727 7.735 7.954 22,347,804 -1.03(-11.51%)
Mar 11, 2020 9.291 9.459 8.778 8.988 30,826,284 -0.66(-6.80%)
Mar 10, 2020 9.282 9.678 8.837 9.644 20,233,912 +0.84(+9.55%)
Mar 09, 2020 9.627 9.837 8.618 8.803 27,951,500 -2.11(-19.34%)
Mar 06, 2020 10.99 11.38 10.70 10.91 25,556,912 -0.70(-6.01%)
Mar 05, 2020 11.63 11.86 11.51 11.61 28,965,698 -0.49(-4.06%)
Mar 04, 2020 11.88 12.16 11.69 12.10 24,686,488 +0.38(+3.27%)
Mar 03, 2020 12.02 12.29 11.62 11.72 38,949,052 -0.35(-2.89%)
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.