Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

19.86 +0.05 (+0.28%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 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 (%)
Jan 31, 2011 4.906 5.033 4.885 5.012 24,195,962 +0.16(+3.20%)
Jan 28, 2011 5.061 5.089 4.828 4.856 38,367,216 -0.19(-3.78%)
Jan 27, 2011 4.920 5.068 4.906 5.047 32,021,772 +0.13(+2.58%)
Jan 26, 2011 4.906 4.962 4.793 4.920 43,814,492 -0.04(-0.71%)
Jan 25, 2011 5.153 5.117 4.920 4.955 65,982,752 -0.20(-3.84%)
Jan 24, 2011 5.230 5.245 5.096 5.153 22,552,822 -0.07(-1.35%)
Jan 21, 2011 5.230 5.259 5.132 5.223 23,485,220 +0.12(+2.35%)
Jan 20, 2011 4.976 5.121 4.927 5.103 30,058,888 +0.07(+1.40%)
Jan 19, 2011 5.280 5.315 5.026 5.033 27,645,914 -0.30(-5.56%)
Jan 18, 2011 5.280 5.379 5.188 5.329 32,394,320 +0.06(+1.07%)
Jan 14, 2011 5.089 5.315 5.075 5.273 36,905,236 +0.16(+3.18%)
Jan 13, 2011 5.132 5.144 5.068 5.110 21,271,110 -0.02(-0.41%)
Jan 12, 2011 5.153 5.188 5.082 5.132 28,777,790 +0.04(+0.69%)
Jan 11, 2011 5.026 5.117 4.997 5.096 23,216,768 +0.12(+2.41%)
Jan 10, 2011 4.955 5.005 4.864 4.976 26,870,436 +0.02(+0.43%)
Jan 07, 2011 5.061 5.096 4.877 4.955 36,061,888 -0.08(-1.68%)
Jan 06, 2011 5.089 5.223 4.997 5.040 40,018,508 -0.05(-0.97%)
Jan 05, 2011 4.920 5.089 4.920 5.089 21,549,256 +0.13(+2.56%)
Jan 04, 2011 5.026 5.040 4.892 4.962 22,108,000 -0.03(-0.57%)
Jan 03, 2011 5.054 5.103 4.948 4.990 28,281,338 +0.05(+1.00%)
Dec 31, 2010 4.870 4.955 4.849 4.941 13,510,336 +0.06(+1.16%)
Dec 30, 2010 4.849 4.906 4.835 4.885 14,939,287 +0.04(+0.73%)
Dec 29, 2010 4.800 4.860 4.777 4.849 25,468,658 +0.06(+1.18%)
Dec 28, 2010 4.779 4.814 4.757 4.793 11,835,684 +0.02(+0.44%)
Dec 27, 2010 4.750 4.835 4.694 4.772 23,338,674 +0.01(+0.15%)
Dec 23, 2010 4.814 4.885 4.743 4.765 18,508,984 -0.11(-2.32%)
Dec 22, 2010 4.588 4.899 4.567 4.877 57,915,452 +0.32(+7.13%)
Dec 21, 2010 4.475 4.563 4.472 4.553 22,236,782 +0.10(+2.22%)
Dec 20, 2010 4.454 4.496 4.433 4.454 21,916,168 +0.05(+1.12%)
Dec 17, 2010 4.419 4.528 4.397 4.405 56,495,872 -0.05(-1.11%)
Dec 16, 2010 4.454 4.482 4.327 4.454 49,015,100 +0.00(+0.00%)
Dec 15, 2010 4.630 4.630 4.369 4.454 137,017,600 +0.08(+1.77%)
Dec 14, 2010 4.581 4.609 4.362 4.376 51,282,128 -0.24(-5.19%)
Dec 13, 2010 4.510 4.665 4.369 4.616 67,819,848 +0.06(+1.39%)
Dec 10, 2010 4.588 4.609 4.517 4.552 27,294,244 -0.03(-0.62%)
Dec 09, 2010 4.517 4.616 4.419 4.581 51,766,912 +0.12(+2.69%)
Dec 08, 2010 4.257 4.574 4.249 4.461 59,628,096 +0.23(+5.32%)
Dec 07, 2010 4.369 4.383 4.207 4.235 26,822,498 -0.04(-0.99%)
Dec 06, 2010 4.299 4.313 4.165 4.278 34,377,220 -0.01(-0.16%)
Dec 03, 2010 4.193 4.299 4.165 4.285 28,781,632 +0.01(+0.33%)
Dec 02, 2010 3.996 4.285 3.975 4.271 67,665,144 +0.27(+6.88%)
Dec 01, 2010 3.848 4.003 3.827 3.996 40,007,560 +0.20(+5.39%)
Nov 30, 2010 3.735 3.834 3.735 3.791 32,536,018 +0.01(+0.19%)
Nov 29, 2010 3.686 3.820 3.672 3.784 35,741,084 +0.08(+2.29%)
Nov 26, 2010 3.650 3.735 3.650 3.700 10,144,331 +0.01(+0.19%)
Nov 24, 2010 3.693 3.693 3.693 3.693 31,848,906 +0.02(+0.58%)
Nov 23, 2010 3.679 3.918 3.643 3.672 103,503,824 -0.10(-2.62%)
Nov 22, 2010 3.848 3.869 3.707 3.770 43,590,000 -0.11(-2.73%)
Nov 19, 2010 3.643 3.883 3.608 3.876 80,670,952 +0.13(+3.58%)
Nov 18, 2010 3.961 3.989 3.622 3.742 177,288,960 -0.16(-4.15%)
Nov 17, 2010 4.165 4.165 3.784 3.904 104,805,896 -0.27(-6.42%)
Nov 16, 2010 4.271 4.271 3.918 4.172 112,705,360 -0.20(-4.52%)
Nov 15, 2010 4.412 4.440 4.355 4.369 22,236,494 +0.04(+0.81%)
Nov 12, 2010 4.475 4.493 4.327 4.334 29,179,748 -0.18(-4.06%)
Nov 11, 2010 4.362 4.609 4.355 4.517 33,810,104 +0.11(+2.56%)
Nov 10, 2010 4.404 4.461 4.334 4.404 30,370,846 +0.04(+0.81%)
Nov 09, 2010 4.482 4.560 4.348 4.369 33,391,084 -0.10(-2.21%)
Nov 08, 2010 4.531 4.538 4.376 4.468 31,436,920 -0.08(-1.71%)
Nov 05, 2010 4.602 4.778 4.482 4.545 56,091,328 -0.06(-1.38%)
Nov 04, 2010 4.503 4.644 4.454 4.609 34,361,612 +0.17(+3.81%)
Nov 03, 2010 4.320 4.447 4.320 4.440 27,494,812 +0.13(+2.94%)
Nov 02, 2010 4.440 4.440 4.285 4.313 28,002,696 -0.08(-1.77%)
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.