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 )

18.60 -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 29, 2014 7.287 7.308 7.308 7.308 10,154,425 +0.03(+0.40%)
Aug 28, 2014 7.294 7.308 7.258 7.279 8,315,177 -0.04(-0.49%)
Aug 27, 2014 7.402 7.409 7.301 7.315 8,443,253 -0.07(-0.97%)
Aug 26, 2014 7.366 7.423 7.337 7.387 15,342,244 +0.03(+0.39%)
Aug 25, 2014 7.315 7.373 7.301 7.359 9,710,184 +0.09(+1.19%)
Aug 22, 2014 7.272 7.373 7.243 7.272 10,829,394 -0.01(-0.20%)
Aug 21, 2014 7.171 7.330 7.157 7.287 16,668,733 +0.12(+1.61%)
Aug 20, 2014 7.114 7.193 7.114 7.171 10,449,768 +0.06(+0.81%)
Aug 19, 2014 7.179 7.222 7.107 7.114 16,130,192 -0.05(-0.70%)
Aug 18, 2014 7.092 7.215 7.071 7.164 13,708,749 +0.12(+1.74%)
Aug 15, 2014 7.150 7.218 7.013 7.042 24,497,194 -0.09(-1.21%)
Aug 14, 2014 7.128 7.179 7.099 7.128 11,162,223 -0.01(-0.10%)
Aug 13, 2014 7.035 7.150 7.035 7.135 23,746,128 +0.12(+1.75%)
Aug 12, 2014 6.991 7.063 6.991 7.013 9,021,476 +0.01(+0.21%)
Aug 11, 2014 7.071 7.078 6.991 6.999 11,497,515 -0.03(-0.41%)
Aug 08, 2014 7.020 7.024 6.955 7.027 18,376,258 +0.04(+0.52%)
Aug 07, 2014 7.121 7.121 6.948 6.991 17,652,980 -0.09(-1.32%)
Aug 06, 2014 7.071 7.197 7.049 7.085 17,072,244 -0.01(-0.10%)
Aug 05, 2014 7.107 7.200 7.063 7.092 15,109,006 -0.06(-0.91%)
Aug 04, 2014 7.207 7.251 7.078 7.157 17,770,022 -0.04(-0.50%)
Aug 01, 2014 7.258 7.292 7.107 7.193 20,088,924 -0.11(-1.48%)
Jul 31, 2014 7.366 7.409 7.279 7.301 20,665,354 -0.12(-1.55%)
Jul 30, 2014 7.380 7.467 7.344 7.416 14,167,001 +0.09(+1.18%)
Jul 29, 2014 7.344 7.395 7.308 7.330 14,760,246 -0.04(-0.59%)
Jul 28, 2014 7.452 7.467 7.351 7.373 14,084,013 -0.09(-1.16%)
Jul 25, 2014 7.380 7.474 7.380 7.459 16,549,907 +0.05(+0.68%)
Jul 24, 2014 7.287 7.431 7.272 7.409 21,626,932 +0.14(+1.88%)
Jul 23, 2014 7.258 7.344 7.235 7.272 21,671,694 +0.00(+0.00%)
Jul 22, 2014 7.431 7.452 7.157 7.272 37,983,156 -0.06(-0.88%)
Jul 21, 2014 7.380 7.380 7.279 7.337 37,642,808 -0.04(-0.59%)
Jul 18, 2014 7.409 7.441 7.330 7.380 22,542,744 +0.03(+0.39%)
Jul 17, 2014 7.618 7.632 7.330 7.351 32,108,766 -0.30(-3.95%)
Jul 16, 2014 7.769 7.769 7.639 7.654 14,492,552 -0.07(-0.93%)
Jul 15, 2014 7.683 7.769 7.668 7.726 14,836,913 +0.08(+1.04%)
Jul 14, 2014 7.711 7.733 7.632 7.647 8,169,680 +0.01(+0.09%)
Jul 11, 2014 7.567 7.697 7.531 7.639 14,738,660 +0.04(+0.57%)
Jul 10, 2014 7.539 7.647 7.503 7.596 16,929,778 -0.06(-0.75%)
Jul 09, 2014 7.632 7.690 7.625 7.654 11,487,769 +0.04(+0.57%)
Jul 08, 2014 7.719 7.747 7.589 7.611 12,784,615 -0.14(-1.86%)
Jul 07, 2014 7.798 7.798 7.726 7.755 13,879,881 -0.07(-0.92%)
Jul 03, 2014 7.776 7.827 7.827 7.827 7,604,083 +0.12(+1.59%)
Jul 02, 2014 7.762 7.805 7.697 7.704 9,502,057 -0.04(-0.56%)
Jul 01, 2014 7.697 7.819 7.690 7.747 13,006,889 +0.10(+1.32%)
Jun 30, 2014 7.639 7.719 7.639 7.647 12,437,060 -0.04(-0.47%)
Jun 27, 2014 7.690 7.740 7.647 7.683 13,978,185 -0.01(-0.09%)
Jun 26, 2014 7.690 7.704 7.575 7.690 13,455,763 +0.00(+0.00%)
Jun 25, 2014 7.603 7.715 7.510 7.690 20,055,334 +0.07(+0.95%)
Jun 24, 2014 7.683 7.747 7.618 7.618 16,271,379 -0.09(-1.21%)
Jun 23, 2014 7.762 7.769 7.661 7.711 23,556,752 -0.04(-0.56%)
Jun 20, 2014 7.747 7.798 7.661 7.755 42,204,244 +0.06(+0.75%)
Jun 19, 2014 7.733 7.762 7.639 7.697 13,422,859 -0.03(-0.37%)
Jun 18, 2014 7.740 7.765 7.683 7.726 19,959,186 -0.01(-0.09%)
Jun 17, 2014 7.611 7.805 7.603 7.733 20,216,416 +0.11(+1.42%)
Jun 16, 2014 7.690 7.704 7.596 7.625 20,141,936 -0.09(-1.12%)
Jun 13, 2014 7.654 7.733 7.603 7.711 24,583,876 +0.07(+0.94%)
Jun 12, 2014 7.733 7.776 7.603 7.639 16,258,419 -0.09(-1.12%)
Jun 11, 2014 7.783 7.791 7.690 7.726 13,950,906 -0.06(-0.74%)
Jun 10, 2014 7.812 7.812 7.669 7.783 14,638,061 +0.16(+2.16%)
Jun 06, 2014 7.604 7.662 7.568 7.619 12,789,131 +0.02(+0.28%)
Jun 05, 2014 7.547 7.619 7.454 7.597 23,040,600 +0.08(+1.05%)
Jun 04, 2014 7.454 7.565 7.425 7.518 31,245,508 +0.04(+0.48%)
Jun 03, 2014 7.382 7.518 7.346 7.482 19,956,794 +0.07(+0.97%)
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.