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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 2.683 2.917 2.662 2.917 52,847,056 +0.37(+14.48%)
Nov 29, 2011 2.662 2.669 2.491 2.548 52,895,880 -0.13(-5.03%)
Nov 28, 2011 2.761 2.782 2.626 2.683 23,477,356 +0.06(+2.44%)
Nov 25, 2011 2.598 2.704 2.562 2.619 12,566,624 +0.01(+0.27%)
Nov 23, 2011 2.711 2.736 2.591 2.612 25,442,892 -0.16(-5.64%)
Nov 22, 2011 2.796 2.885 2.740 2.768 24,269,210 -0.05(-1.76%)
Nov 21, 2011 2.839 2.875 2.796 2.818 28,889,336 -0.09(-3.17%)
Nov 18, 2011 2.846 2.924 2.807 2.910 42,640,960 +0.11(+4.06%)
Nov 17, 2011 2.867 2.967 2.768 2.796 39,559,952 -0.07(-2.48%)
Nov 16, 2011 2.825 2.981 2.811 2.867 38,523,364 +0.00(+0.00%)
Nov 15, 2011 2.818 2.889 2.811 2.867 50,233,032 +0.01(+0.50%)
Nov 14, 2011 2.946 2.960 2.839 2.853 35,817,444 -0.11(-3.60%)
Nov 11, 2011 3.052 3.059 2.910 2.960 39,362,804 +0.02(+0.72%)
Nov 10, 2011 2.981 3.017 2.875 2.938 53,106,864 +0.04(+1.47%)
Nov 09, 2011 2.967 3.038 2.875 2.896 57,270,736 -0.21(-6.85%)
Nov 08, 2011 3.002 3.166 2.967 3.109 69,785,312 +0.16(+5.29%)
Nov 07, 2011 2.846 2.960 2.818 2.953 35,377,028 +0.10(+3.48%)
Nov 04, 2011 2.811 2.889 2.761 2.853 36,753,632 +0.02(+0.75%)
Nov 03, 2011 2.839 2.896 2.679 2.832 65,077,240 +0.08(+2.84%)
Nov 02, 2011 2.711 2.775 2.672 2.754 32,550,934 +0.13(+4.86%)
Nov 01, 2011 2.633 2.733 2.534 2.626 44,082,264 -0.16(-5.85%)
Oct 31, 2011 2.960 2.974 2.789 2.789 29,060,146 -0.24(-7.96%)
Oct 28, 2011 2.981 3.059 2.924 3.031 38,453,216 +0.02(+0.71%)
Oct 27, 2011 2.882 3.031 2.818 3.009 56,747,868 +0.28(+10.42%)
Oct 26, 2011 2.697 2.754 2.591 2.726 37,185,732 +0.09(+3.50%)
Oct 25, 2011 2.718 2.796 2.541 2.633 71,857,296 -0.13(-4.87%)
Oct 24, 2011 2.697 2.818 2.662 2.768 37,056,572 +0.09(+3.17%)
Oct 21, 2011 2.676 2.704 2.591 2.683 36,990,596 +0.06(+2.44%)
Oct 20, 2011 2.626 2.655 2.520 2.619 31,424,490 -0.02(-0.81%)
Oct 19, 2011 2.711 2.804 2.591 2.640 35,300,184 -0.08(-2.87%)
Oct 18, 2011 2.498 2.768 2.449 2.718 40,117,112 +0.26(+10.69%)
Oct 17, 2011 2.576 2.584 2.435 2.456 26,008,556 -0.17(-6.49%)
Oct 14, 2011 2.676 2.704 2.527 2.626 32,139,928 +0.01(+0.54%)
Oct 13, 2011 2.676 2.683 2.513 2.612 25,146,228 -0.10(-3.66%)
Oct 12, 2011 2.598 2.796 2.584 2.711 44,983,332 +0.13(+5.23%)
Oct 11, 2011 2.491 2.605 2.477 2.576 49,814,508 +0.02(+0.83%)
Oct 10, 2011 2.477 2.569 2.427 2.555 43,281,876 +0.14(+5.88%)
Oct 07, 2011 2.612 2.619 2.378 2.413 36,980,536 -0.18(-7.10%)
Oct 06, 2011 2.449 2.626 2.406 2.598 51,365,256 +0.23(+9.91%)
Oct 05, 2011 2.229 2.378 2.158 2.364 43,889,772 +0.10(+4.39%)
Oct 04, 2011 2.115 2.271 2.002 2.264 67,758,840 +0.12(+5.63%)
Oct 03, 2011 2.353 2.364 2.144 2.144 55,259,120 -0.22(-9.31%)
Sep 30, 2011 2.463 2.484 2.364 2.364 27,392,758 -0.16(-6.20%)
Sep 29, 2011 2.520 2.569 2.420 2.520 31,112,156 +0.09(+3.50%)
Sep 28, 2011 2.562 2.580 2.427 2.435 42,763,820 -0.13(-4.99%)
Sep 27, 2011 2.626 2.669 2.541 2.562 37,018,224 +0.01(+0.28%)
Sep 26, 2011 2.498 2.569 2.406 2.555 31,706,566 +0.12(+4.96%)
Sep 23, 2011 2.413 2.541 2.378 2.435 44,984,312 +0.01(+0.29%)
Sep 22, 2011 2.470 2.520 2.385 2.427 38,592,892 -0.14(-5.52%)
Sep 21, 2011 2.704 2.711 2.562 2.569 35,841,088 -0.11(-4.23%)
Sep 20, 2011 2.733 2.754 2.669 2.683 32,052,732 -0.02(-0.79%)
Sep 19, 2011 2.782 2.800 2.662 2.704 33,680,308 -0.13(-4.75%)
Sep 16, 2011 2.818 2.846 2.733 2.839 41,358,976 +0.05(+1.78%)
Sep 15, 2011 2.761 2.789 2.733 2.789 45,379,300 +0.07(+2.61%)
Sep 14, 2011 2.818 2.818 2.640 2.718 60,923,120 -0.04(-1.54%)
Sep 13, 2011 2.832 2.874 2.733 2.761 45,268,908 -0.06(-2.26%)
Sep 12, 2011 2.754 2.903 2.754 2.825 39,706,732 +0.01(+0.50%)
Sep 09, 2011 2.924 2.966 2.775 2.811 36,608,572 -0.15(-5.02%)
Sep 08, 2011 3.044 3.122 2.938 2.959 33,225,252 -0.13(-4.35%)
Sep 07, 2011 2.867 3.108 2.860 3.094 43,450,660 +0.34(+12.34%)
Sep 06, 2011 2.796 2.867 2.704 2.754 34,935,828 -0.17(-5.81%)
Sep 02, 2011 2.931 3.009 2.874 2.924 23,301,456 -0.13(-4.18%)
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.