Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Dec 31, 2012 4.869 5.045 4.862 5.038 19,033,788 +0.14(+2.89%)
Dec 28, 2012 4.897 4.950 4.890 4.897 10,115,352 -0.04(-0.86%)
Dec 27, 2012 4.968 4.996 4.876 4.939 15,171,838 -0.02(-0.43%)
Dec 26, 2012 4.954 5.003 4.939 4.961 11,122,810 +0.02(+0.43%)
Dec 24, 2012 4.968 5.010 4.904 4.939 12,143,191 -0.08(-1.69%)
Dec 21, 2012 5.017 5.074 4.961 5.024 39,554,388 -0.05(-0.97%)
Dec 20, 2012 4.982 5.081 4.975 5.074 19,481,480 +0.09(+1.84%)
Dec 19, 2012 5.081 5.081 4.968 4.982 35,621,844 +0.00(+0.00%)
Dec 18, 2012 4.954 5.010 4.897 4.982 37,869,424 +0.10(+2.03%)
Dec 17, 2012 4.777 4.890 4.749 4.883 17,362,642 +0.15(+3.13%)
Dec 14, 2012 4.756 4.773 4.731 4.734 11,468,958 -0.02(-0.45%)
Dec 13, 2012 4.777 4.805 4.720 4.756 15,585,200 -0.04(-0.74%)
Dec 12, 2012 4.805 4.872 4.763 4.791 24,905,098 +0.02(+0.44%)
Dec 11, 2012 4.763 4.812 4.735 4.770 14,520,411 +0.04(+0.75%)
Dec 10, 2012 4.671 4.781 4.643 4.735 16,588,755 +0.05(+1.05%)
Dec 07, 2012 4.615 4.692 4.615 4.685 13,931,218 +0.07(+1.53%)
Dec 06, 2012 4.685 4.692 4.572 4.615 15,299,974 -0.02(-0.46%)
Dec 05, 2012 4.572 4.657 4.523 4.636 33,854,056 +0.08(+1.86%)
Dec 04, 2012 4.629 4.643 4.516 4.551 28,254,102 -0.16(-3.30%)
Nov 30, 2012 4.713 4.742 4.657 4.706 20,929,146 +0.00(+0.00%)
Nov 29, 2012 4.692 4.742 4.678 4.706 18,456,576 +0.04(+0.76%)
Nov 28, 2012 4.622 4.685 4.579 4.671 16,703,681 +0.02(+0.46%)
Nov 27, 2012 4.713 4.746 4.650 4.650 23,182,368 -0.04(-0.90%)
Nov 26, 2012 4.713 4.713 4.622 4.692 17,279,256 -0.03(-0.60%)
Nov 23, 2012 4.664 4.720 4.629 4.720 6,145,324 +0.08(+1.67%)
Nov 21, 2012 4.671 4.678 4.579 4.643 10,084,736 -0.02(-0.45%)
Nov 20, 2012 4.572 4.676 4.523 4.664 27,767,424 +0.10(+2.16%)
Nov 19, 2012 4.537 4.600 4.512 4.565 19,569,672 +0.11(+2.37%)
Nov 16, 2012 4.502 4.530 4.364 4.459 38,187,140 +0.01(+0.32%)
Nov 15, 2012 4.396 4.523 4.368 4.445 35,830,640 +0.04(+0.80%)
Nov 14, 2012 4.572 4.597 4.403 4.410 32,909,202 -0.14(-3.10%)
Nov 13, 2012 4.572 4.664 4.544 4.551 25,963,664 -0.06(-1.22%)
Nov 12, 2012 4.579 4.650 4.523 4.608 22,415,634 +0.06(+1.24%)
Nov 09, 2012 4.488 4.622 4.481 4.551 21,032,630 +0.05(+1.10%)
Nov 08, 2012 4.622 4.699 4.502 4.502 39,281,612 -0.11(-2.30%)
Nov 07, 2012 4.706 4.727 4.600 4.608 37,591,116 -0.19(-3.97%)
Nov 06, 2012 4.664 4.812 4.650 4.798 27,691,214 +0.16(+3.34%)
Nov 05, 2012 4.650 4.678 4.608 4.643 24,353,694 -0.06(-1.20%)
Nov 02, 2012 4.763 4.784 4.671 4.699 35,344,264 -0.01(-0.30%)
Nov 01, 2012 4.615 4.713 4.544 4.713 33,027,012 +0.11(+2.45%)
Oct 31, 2012 4.685 4.692 4.488 4.600 36,269,916 -0.04(-0.91%)
Oct 26, 2012 4.657 4.643 4.643 4.643 37,779,560 -0.02(-0.45%)
Oct 25, 2012 4.593 4.664 4.523 4.664 37,603,724 +0.11(+2.32%)
Oct 24, 2012 4.650 4.678 4.502 4.558 42,968,544 -0.06(-1.22%)
Oct 23, 2012 4.636 4.727 4.544 4.615 111,697,328 -0.42(-8.27%)
Oct 19, 2012 5.080 5.094 4.946 5.031 27,842,368 -0.06(-1.18%)
Oct 18, 2012 5.094 5.186 5.045 5.091 30,901,478 +0.02(+0.49%)
Oct 17, 2012 5.038 5.137 4.996 5.066 34,042,476 +0.05(+0.98%)
Oct 16, 2012 5.228 5.257 4.971 5.017 41,811,448 -0.20(-3.79%)
Oct 15, 2012 5.172 5.221 5.073 5.214 28,894,386 +0.08(+1.51%)
Oct 12, 2012 5.264 5.310 5.116 5.137 31,231,856 -0.24(-4.46%)
Oct 11, 2012 5.405 5.426 5.363 5.377 17,091,490 +0.05(+0.93%)
Oct 10, 2012 5.236 5.363 5.236 5.327 21,716,586 +0.08(+1.62%)
Oct 09, 2012 5.299 5.327 5.228 5.243 17,244,524 -0.05(-0.93%)
Oct 08, 2012 5.299 5.363 5.271 5.292 13,972,325 -0.05(-0.92%)
Oct 05, 2012 5.363 5.447 5.299 5.341 25,492,192 +0.05(+0.87%)
Oct 04, 2012 5.186 5.384 5.176 5.295 63,485,596 +0.13(+2.53%)
Oct 03, 2012 5.080 5.236 5.045 5.165 23,719,624 +0.11(+2.09%)
Oct 02, 2012 5.073 5.080 5.010 5.059 17,176,958 +0.03(+0.56%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.