Skip to main content

Regions Financial (NY: RF )

20.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.930 5.109 4.923 5.102 18,797,710 +0.14(+2.89%)
Dec 28, 2012 4.959 5.012 4.951 4.959 9,989,890 -0.04(-0.86%)
Dec 27, 2012 5.030 5.059 4.937 5.001 14,983,660 -0.02(-0.43%)
Dec 26, 2012 5.016 5.066 5.001 5.023 10,984,852 +0.02(+0.43%)
Dec 24, 2012 5.030 5.073 4.966 5.001 11,992,578 -0.09(-1.69%)
Dec 21, 2012 5.080 5.137 5.023 5.087 39,063,792 -0.05(-0.97%)
Dec 20, 2012 5.044 5.145 5.037 5.137 19,239,848 +0.09(+1.84%)
Dec 19, 2012 5.145 5.145 5.030 5.044 35,180,020 +0.00(+0.00%)
Dec 18, 2012 5.016 5.073 4.959 5.044 37,399,724 +0.10(+2.03%)
Dec 17, 2012 4.837 4.951 4.808 4.944 17,147,292 +0.15(+3.13%)
Dec 14, 2012 4.815 4.833 4.790 4.794 11,326,707 -0.02(-0.45%)
Dec 13, 2012 4.837 4.865 4.780 4.815 15,391,895 -0.04(-0.74%)
Dec 12, 2012 4.865 4.933 4.823 4.851 24,596,198 +0.02(+0.44%)
Dec 11, 2012 4.823 4.873 4.794 4.830 14,340,314 +0.04(+0.75%)
Dec 10, 2012 4.730 4.841 4.701 4.794 16,383,003 +0.05(+1.05%)
Dec 07, 2012 4.673 4.751 4.673 4.744 13,758,428 +0.07(+1.53%)
Dec 06, 2012 4.744 4.751 4.630 4.673 15,110,207 -0.02(-0.46%)
Dec 05, 2012 4.630 4.715 4.580 4.694 33,434,162 +0.09(+1.86%)
Dec 04, 2012 4.687 4.701 4.573 4.608 27,903,666 -0.16(-3.30%)
Nov 30, 2012 4.773 4.801 4.715 4.765 20,669,562 +0.00(+0.00%)
Nov 29, 2012 4.751 4.801 4.737 4.765 18,227,658 +0.04(+0.76%)
Nov 28, 2012 4.680 4.744 4.637 4.730 16,496,504 +0.02(+0.46%)
Nov 27, 2012 4.773 4.806 4.708 4.708 22,894,836 -0.04(-0.90%)
Nov 26, 2012 4.773 4.773 4.680 4.751 17,064,940 -0.03(-0.60%)
Nov 23, 2012 4.723 4.780 4.687 4.780 6,069,103 +0.08(+1.67%)
Nov 21, 2012 4.730 4.737 4.637 4.701 9,959,655 -0.02(-0.45%)
Nov 20, 2012 4.630 4.735 4.580 4.723 27,423,022 +0.10(+2.16%)
Nov 19, 2012 4.594 4.658 4.569 4.623 19,326,948 +0.11(+2.37%)
Nov 16, 2012 4.558 4.587 4.419 4.515 37,713,504 +0.01(+0.32%)
Nov 15, 2012 4.451 4.580 4.422 4.501 35,386,232 +0.04(+0.80%)
Nov 14, 2012 4.630 4.655 4.458 4.465 32,501,028 -0.14(-3.10%)
Nov 13, 2012 4.630 4.723 4.601 4.608 25,641,636 -0.06(-1.23%)
Nov 12, 2012 4.637 4.708 4.580 4.665 22,137,612 +0.06(+1.24%)
Nov 09, 2012 4.544 4.680 4.537 4.608 20,771,760 +0.05(+1.10%)
Nov 08, 2012 4.680 4.758 4.558 4.558 38,794,400 -0.11(-2.30%)
Nov 07, 2012 4.765 4.787 4.658 4.665 37,124,872 -0.19(-3.97%)
Nov 06, 2012 4.723 4.873 4.708 4.858 27,347,760 +0.16(+3.34%)
Nov 05, 2012 4.708 4.737 4.665 4.701 24,051,634 -0.06(-1.20%)
Nov 02, 2012 4.823 4.844 4.730 4.758 34,905,888 -0.01(-0.30%)
Nov 01, 2012 4.673 4.773 4.601 4.773 32,617,376 +0.11(+2.45%)
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%)
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.