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

Regions Financial (NY: RF )

19.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2012 4.744 4.751 4.544 4.658 35,820,056 -0.04(-0.91%)
Oct 26, 2012 4.715 4.701 4.701 4.701 37,310,980 -0.02(-0.45%)
Oct 25, 2012 4.651 4.723 4.580 4.723 37,137,324 +0.11(+2.32%)
Oct 24, 2012 4.708 4.737 4.558 4.615 42,435,604 -0.06(-1.22%)
Oct 23, 2012 4.694 4.787 4.601 4.673 110,311,936 -0.42(-8.27%)
Oct 19, 2012 5.144 5.158 5.008 5.094 27,497,036 -0.06(-1.18%)
Oct 18, 2012 5.158 5.251 5.108 5.155 30,518,206 +0.03(+0.49%)
Oct 17, 2012 5.101 5.201 5.058 5.130 33,620,244 +0.05(+0.98%)
Oct 16, 2012 5.294 5.323 5.033 5.080 41,292,860 -0.20(-3.79%)
Oct 15, 2012 5.237 5.287 5.137 5.280 28,536,008 +0.08(+1.51%)
Oct 12, 2012 5.330 5.376 5.180 5.201 30,844,486 -0.24(-4.46%)
Oct 11, 2012 5.473 5.494 5.430 5.444 16,879,502 +0.05(+0.93%)
Oct 10, 2012 5.301 5.430 5.301 5.394 21,447,234 +0.09(+1.61%)
Oct 09, 2012 5.366 5.394 5.294 5.308 17,030,640 -0.05(-0.93%)
Oct 08, 2012 5.366 5.430 5.337 5.358 13,799,025 -0.05(-0.92%)
Oct 05, 2012 5.430 5.516 5.366 5.408 25,176,010 +0.05(+0.87%)
Oct 04, 2012 5.251 5.451 5.241 5.362 62,698,184 +0.13(+2.53%)
Oct 03, 2012 5.144 5.301 5.108 5.230 23,425,428 +0.11(+2.09%)
Oct 02, 2012 5.137 5.144 5.073 5.123 16,963,910 +0.03(+0.56%)
Oct 01, 2012 5.180 5.223 5.083 5.094 16,670,526 -0.05(-0.90%)
Sep 28, 2012 5.151 5.201 5.123 5.141 14,119,718 -0.06(-1.17%)
Sep 27, 2012 5.173 5.226 5.115 5.201 22,730,250 +0.09(+1.82%)
Sep 26, 2012 5.123 5.176 5.058 5.108 22,824,778 -0.04(-0.83%)
Sep 25, 2012 5.323 5.351 5.144 5.151 23,654,208 -0.16(-3.09%)
Sep 24, 2012 5.323 5.380 5.294 5.316 17,292,470 -0.06(-1.06%)
Sep 21, 2012 5.523 5.523 5.358 5.373 25,646,686 -0.04(-0.79%)
Sep 20, 2012 5.408 5.430 5.266 5.416 35,684,248 -0.05(-0.91%)
Sep 19, 2012 5.216 5.501 5.208 5.466 61,084,140 +0.26(+5.08%)
Sep 18, 2012 5.280 5.294 5.180 5.201 24,700,918 -0.08(-1.49%)
Sep 17, 2012 5.430 5.437 5.273 5.280 23,270,350 -0.16(-3.02%)
Sep 14, 2012 5.473 5.523 5.416 5.444 40,385,440 +0.02(+0.40%)
Sep 13, 2012 5.216 5.451 5.166 5.423 43,527,004 +0.21(+4.12%)
Sep 12, 2012 5.273 5.294 5.194 5.208 27,794,442 -0.02(-0.41%)
Sep 11, 2012 5.301 5.337 5.187 5.230 27,599,338 -0.06(-1.21%)
Sep 10, 2012 5.351 5.408 5.287 5.294 25,209,874 +0.04(+0.68%)
Sep 07, 2012 5.180 5.280 5.155 5.258 20,056,910 +0.11(+2.08%)
Sep 06, 2012 5.023 5.151 5.016 5.151 26,668,948 +0.16(+3.29%)
Sep 05, 2012 4.994 5.009 4.966 4.987 9,402,149 -0.01(-0.29%)
Sep 04, 2012 4.973 5.009 4.923 5.001 15,362,288 +0.04(+0.72%)
Aug 31, 2012 5.051 5.059 4.959 4.966 18,887,104 -0.05(-1.00%)
Aug 30, 2012 5.001 5.030 4.966 5.016 13,725,507 -0.01(-0.28%)
Aug 29, 2012 5.073 5.101 5.016 5.030 10,167,515 -0.04(-0.70%)
Aug 27, 2012 5.144 5.166 5.037 5.066 12,275,453 -0.06(-1.11%)
Aug 24, 2012 4.973 5.137 4.966 5.123 16,056,167 +0.12(+2.43%)
Aug 23, 2012 5.059 5.080 4.980 5.001 13,357,648 -0.06(-1.13%)
Aug 22, 2012 4.994 5.080 4.966 5.059 16,091,257 +0.04(+0.85%)
Aug 21, 2012 5.094 5.137 5.001 5.016 14,993,854 -0.07(-1.40%)
Aug 20, 2012 5.094 5.133 5.066 5.087 10,600,788 -0.02(-0.42%)
Aug 17, 2012 5.116 5.116 5.073 5.109 13,847,810 +0.01(+0.28%)
Aug 16, 2012 5.037 5.116 4.980 5.094 20,042,838 +0.06(+1.28%)
Aug 15, 2012 5.023 5.051 4.987 5.030 13,093,209 +0.00(+0.00%)
Aug 14, 2012 5.016 5.087 4.980 5.030 27,648,402 +0.04(+0.86%)
Aug 13, 2012 4.966 4.994 4.894 4.987 20,342,850 -0.01(-0.14%)
Aug 10, 2012 4.930 4.994 4.916 4.994 12,846,825 +0.02(+0.43%)
Aug 09, 2012 4.916 4.973 4.902 4.973 22,009,472 +0.04(+0.72%)
Aug 08, 2012 4.937 4.994 4.923 4.937 20,248,938 -0.03(-0.57%)
Aug 07, 2012 5.023 5.059 4.959 4.966 22,899,576 -0.03(-0.57%)
Aug 06, 2012 5.023 5.051 4.987 4.994 18,296,110 +0.05(+1.01%)
Aug 03, 2012 4.880 4.998 4.859 4.944 27,795,946 +0.15(+3.13%)
Aug 02, 2012 4.837 4.912 4.766 4.795 34,404,896 -0.10(-2.04%)
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.