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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2010 4.555 4.611 4.435 4.456 41,379,036 -0.06(-1.24%)
Jan 28, 2010 4.456 4.597 4.344 4.512 55,441,496 +0.18(+4.21%)
Jan 27, 2010 4.246 4.449 4.246 4.330 54,849,460 +0.06(+1.48%)
Jan 26, 2010 4.386 4.540 4.253 4.267 96,233,240 -0.33(-7.18%)
Jan 25, 2010 4.632 4.695 4.421 4.597 48,647,300 -0.04(-0.76%)
Jan 22, 2010 4.772 4.807 4.555 4.632 69,289,360 -0.18(-3.79%)
Jan 21, 2010 4.758 5.102 4.744 4.814 116,009,168 +0.09(+1.93%)
Jan 20, 2010 4.533 4.730 4.498 4.723 46,678,748 +0.15(+3.38%)
Jan 19, 2010 4.498 4.604 4.463 4.569 32,770,888 -0.01(-0.15%)
Jan 15, 2010 4.562 4.576 4.576 4.576 40,617,256 -0.02(-0.46%)
Jan 14, 2010 4.449 4.611 4.421 4.597 45,429,604 +0.13(+2.99%)
Jan 13, 2010 4.365 4.548 4.267 4.463 58,502,236 +0.08(+1.76%)
Jan 12, 2010 4.393 4.456 4.351 4.386 46,986,592 -0.05(-1.11%)
Jan 11, 2010 4.400 4.470 4.260 4.435 39,090,656 +0.10(+2.27%)
Jan 08, 2010 4.316 4.414 4.260 4.337 37,027,420 +0.01(+0.16%)
Jan 07, 2010 3.972 4.365 3.944 4.330 59,036,684 +0.35(+8.82%)
Jan 06, 2010 3.937 3.993 3.895 3.979 31,940,708 +0.05(+1.25%)
Jan 05, 2010 3.762 3.937 3.762 3.930 33,758,920 +0.13(+3.32%)
Jan 04, 2010 3.762 3.839 3.740 3.804 16,749,905 +0.09(+2.46%)
Dec 31, 2009 3.733 3.712 3.712 3.712 13,656,312 -0.02(-0.56%)
Dec 30, 2009 3.726 3.769 3.698 3.733 14,787,472 -0.03(-0.75%)
Dec 29, 2009 3.762 3.783 3.747 3.762 11,455,894 +0.01(+0.19%)
Dec 28, 2009 3.811 3.846 3.733 3.755 12,888,474 -0.06(-1.47%)
Dec 24, 2009 3.783 3.832 3.762 3.811 4,709,657 +0.04(+0.93%)
Dec 23, 2009 3.874 3.888 3.762 3.776 10,890,238 -0.11(-2.89%)
Dec 22, 2009 3.853 3.888 3.839 3.888 12,307,697 +0.04(+1.09%)
Dec 21, 2009 3.846 3.853 3.818 3.846 16,521,771 +0.02(+0.55%)
Dec 18, 2009 3.783 3.860 3.747 3.825 36,518,932 +0.08(+2.25%)
Dec 17, 2009 3.684 3.867 3.663 3.740 23,388,352 -0.01(-0.19%)
Dec 16, 2009 3.776 3.825 3.719 3.747 27,572,968 +0.00(+0.00%)
Dec 15, 2009 3.860 3.916 3.740 3.747 32,235,602 -0.17(-4.30%)
Dec 14, 2009 3.867 3.916 3.860 3.916 20,796,260 +0.00(+0.00%)
Dec 11, 2009 3.902 3.916 3.853 3.916 15,498,002 +0.04(+0.90%)
Dec 10, 2009 3.916 3.930 3.832 3.881 28,414,890 -0.02(-0.54%)
Dec 09, 2009 4.007 4.007 3.888 3.902 22,218,166 -0.09(-2.28%)
Dec 08, 2009 3.874 4.021 3.832 3.993 37,264,500 +0.04(+0.89%)
Dec 07, 2009 3.965 3.979 3.888 3.958 39,430,704 -0.05(-1.23%)
Dec 04, 2009 4.000 4.014 3.902 4.007 42,134,632 +0.15(+3.82%)
Dec 03, 2009 4.162 4.197 3.846 3.860 51,385,248 -0.25(-5.98%)
Dec 02, 2009 4.070 4.197 4.056 4.105 43,132,924 +0.05(+1.21%)
Dec 01, 2009 4.148 4.204 3.972 4.056 49,084,936 -0.06(-1.37%)
Nov 30, 2009 3.923 4.119 3.923 4.112 45,118,436 +0.20(+5.02%)
Nov 27, 2009 3.909 4.042 3.860 3.916 23,421,946 -0.15(-3.79%)
Nov 25, 2009 4.084 4.105 4.035 4.070 27,642,284 +0.04(+1.05%)
Nov 24, 2009 3.986 4.105 3.909 4.028 41,303,804 +0.04(+0.88%)
Nov 23, 2009 3.867 4.084 3.797 3.993 52,643,392 +0.17(+4.40%)
Nov 20, 2009 3.726 3.874 3.712 3.825 50,015,664 +0.07(+1.87%)
Nov 19, 2009 3.740 3.818 3.712 3.755 56,197,392 -0.03(-0.74%)
Nov 18, 2009 3.670 3.909 3.579 3.783 79,858,304 +0.15(+4.05%)
Nov 17, 2009 3.453 3.698 3.425 3.635 54,405,604 +0.18(+5.07%)
Nov 16, 2009 3.439 3.537 3.404 3.460 42,274,868 +0.07(+2.07%)
Nov 13, 2009 3.376 3.432 3.323 3.390 34,053,872 +0.04(+1.26%)
Nov 12, 2009 3.383 3.481 3.326 3.347 49,063,340 -0.04(-1.04%)
Nov 11, 2009 3.404 3.509 3.362 3.383 32,750,800 -0.01(-0.21%)
Nov 10, 2009 3.460 3.509 3.340 3.390 29,619,576 -0.09(-2.62%)
Nov 09, 2009 3.397 3.495 3.326 3.481 44,813,808 +0.15(+4.42%)
Nov 06, 2009 3.305 3.435 3.284 3.333 34,559,572 +0.01(+0.42%)
Nov 05, 2009 3.326 3.414 3.235 3.319 43,710,896 +0.04(+1.28%)
Nov 04, 2009 3.488 3.523 3.263 3.277 44,631,280 -0.12(-3.51%)
Nov 03, 2009 3.319 3.481 3.263 3.397 49,442,952 +0.04(+1.26%)
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.