Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Regions Financial (NY: RF )

23.11 -0.25 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 2.837 2.857 2.685 2.788 34,571,960 -0.02(-0.74%)
Jun 29, 2009 2.705 2.850 2.664 2.809 46,118,228 +0.08(+3.04%)
Jun 26, 2009 2.685 2.726 2.602 2.726 44,453,332 -0.01(-0.25%)
Jun 25, 2009 2.636 2.733 2.602 2.733 45,012,832 +0.10(+3.94%)
Jun 24, 2009 2.678 2.692 2.602 2.629 33,721,344 +0.03(+1.33%)
Jun 23, 2009 2.650 2.705 2.526 2.595 48,079,364 -0.06(-2.08%)
Jun 22, 2009 2.816 2.843 2.629 2.650 62,589,532 -0.20(-7.02%)
Jun 19, 2009 2.850 2.878 2.747 2.850 95,022,608 +0.07(+2.48%)
Jun 18, 2009 2.781 2.906 2.761 2.781 51,107,568 +0.03(+1.00%)
Jun 17, 2009 2.933 2.892 2.650 2.754 83,605,064 -0.18(-6.12%)
Jun 16, 2009 3.023 3.023 2.892 2.933 57,559,248 -0.06(-1.85%)
Jun 15, 2009 3.023 3.113 2.933 2.988 68,827,520 -0.08(-2.70%)
Jun 12, 2009 3.016 3.188 3.002 3.071 56,269,620 +0.06(+2.06%)
Jun 11, 2009 2.837 3.119 2.816 3.009 150,918,000 +0.25(+9.25%)
Jun 10, 2009 2.809 2.823 2.734 2.754 43,491,600 -0.04(-1.48%)
Jun 09, 2009 2.803 2.830 2.761 2.796 31,658,938 -0.01(-0.25%)
Jun 08, 2009 2.796 2.830 2.761 2.803 47,678,096 +0.05(+1.75%)
Jun 05, 2009 2.871 2.913 2.734 2.754 74,886,496 -0.06(-1.96%)
Jun 04, 2009 2.809 2.892 2.754 2.809 103,563,728 +0.03(+0.99%)
Jun 03, 2009 2.754 2.844 2.754 2.782 56,125,080 +0.03(+1.06%)
Jun 02, 2009 2.754 2.816 2.665 2.753 69,484,464 +0.01(+0.19%)
Jun 01, 2009 2.899 2.920 2.720 2.748 85,221,336 -0.14(-4.77%)
May 29, 2009 2.782 2.885 2.679 2.885 120,156,728 +0.12(+4.23%)
May 28, 2009 2.789 2.816 2.596 2.768 95,493,664 +0.04(+1.52%)
May 27, 2009 2.761 2.837 2.679 2.727 129,946,336 +0.09(+3.39%)
May 26, 2009 2.754 2.768 2.527 2.637 162,671,936 -0.14(-5.20%)
May 22, 2009 2.947 2.961 2.741 2.782 147,551,888 -0.04(-1.46%)
May 21, 2009 3.367 2.906 2.686 2.823 828,936,128 -0.54(-16.16%)
May 20, 2009 3.353 3.746 3.285 3.367 148,009,072 -0.24(-6.68%)
May 19, 2009 3.629 4.049 3.553 3.608 47,880,172 -0.13(-3.50%)
May 18, 2009 3.457 3.815 3.402 3.739 53,872,660 +0.40(+11.96%)
May 15, 2009 3.443 3.484 3.236 3.340 32,806,676 -0.09(-2.61%)
May 14, 2009 3.168 3.608 3.133 3.429 35,808,500 +0.19(+5.96%)
May 13, 2009 3.457 3.567 3.202 3.236 49,485,796 -0.45(-12.15%)
May 12, 2009 4.159 4.200 3.477 3.684 52,913,212 -0.39(-9.63%)
May 11, 2009 4.373 4.483 4.042 4.077 50,716,540 -0.42(-9.34%)
May 08, 2009 3.911 4.545 3.360 4.497 99,242,248 +0.90(+24.86%)
May 07, 2009 4.490 4.510 3.464 3.601 62,226,416 -0.41(-10.29%)
May 06, 2009 3.994 4.510 3.725 4.015 96,816,488 +0.23(+6.19%)
May 05, 2009 3.650 3.842 3.457 3.780 44,046,060 -0.03(-0.72%)
May 04, 2009 3.739 3.856 3.601 3.808 69,219,592 +0.79(+25.97%)
May 01, 2009 3.050 3.230 3.002 3.023 21,028,408 -0.07(-2.23%)
Apr 30, 2009 3.381 3.388 2.995 3.092 38,518,320 -0.07(-2.18%)
Apr 29, 2009 3.409 3.484 3.106 3.161 38,845,332 -0.08(-2.55%)
Apr 28, 2009 3.271 3.581 3.085 3.243 39,358,856 -0.14(-4.07%)
Apr 27, 2009 3.712 3.774 3.340 3.381 41,870,860 -0.45(-11.69%)
Apr 24, 2009 4.001 4.097 3.512 3.829 71,869,560 -0.18(-4.47%)
Apr 23, 2009 4.111 4.235 3.581 4.008 54,593,388 +0.01(+0.34%)
Apr 22, 2009 3.959 4.772 3.877 3.994 61,530,136 -0.25(-5.84%)
Apr 21, 2009 3.450 4.503 3.312 4.242 78,257,320 +0.25(+6.21%)
Apr 20, 2009 4.717 4.717 3.891 3.994 41,818,728 -0.98(-19.78%)
Apr 17, 2009 4.669 5.233 4.235 4.979 90,321,160 +0.36(+7.91%)
Apr 16, 2009 3.560 4.848 3.450 4.614 107,699,264 +1.17(+34.00%)
Apr 15, 2009 3.202 3.450 3.099 3.443 19,198,522 +0.19(+5.71%)
Apr 14, 2009 3.512 3.698 3.202 3.257 35,173,860 -0.21(-5.96%)
Apr 13, 2009 2.906 3.533 2.816 3.464 35,887,696 +0.50(+16.71%)
Apr 09, 2009 3.030 3.078 2.679 2.968 35,475,644 +0.33(+12.53%)
Apr 08, 2009 2.796 2.830 2.534 2.637 13,744,760 -0.11(-4.01%)
Apr 07, 2009 2.789 2.851 2.748 2.748 12,385,055 -0.17(-5.67%)
Apr 06, 2009 2.865 2.975 2.823 2.913 16,131,047 -0.23(-7.24%)
Apr 03, 2009 2.982 3.140 2.816 3.140 16,622,989 +0.08(+2.47%)
Apr 02, 2009 3.271 3.292 2.975 3.064 20,417,174 +0.03(+0.91%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.