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 (%)
Feb 26, 2010 4.587 4.748 4.559 4.734 28,315,674 +0.15(+3.21%)
Feb 25, 2010 4.545 4.608 4.489 4.587 26,809,260 -0.07(-1.51%)
Feb 24, 2010 4.594 4.699 4.580 4.657 28,826,524 +0.08(+1.68%)
Feb 23, 2010 4.720 4.741 4.559 4.580 29,735,358 -0.20(-4.11%)
Feb 22, 2010 4.629 4.818 4.608 4.776 33,834,756 +0.17(+3.65%)
Feb 19, 2010 4.489 4.643 4.482 4.608 20,653,886 +0.11(+2.34%)
Feb 18, 2010 4.496 4.531 4.425 4.503 27,020,038 -0.03(-0.62%)
Feb 17, 2010 4.671 4.699 4.503 4.531 23,575,782 -0.11(-2.42%)
Feb 16, 2010 4.454 4.664 4.489 4.643 25,355,036 +0.19(+4.25%)
Feb 12, 2010 4.432 4.454 4.454 4.454 31,548,666 -0.02(-0.47%)
Feb 11, 2010 4.503 4.566 4.461 4.475 28,070,658 +0.01(+0.31%)
Feb 10, 2010 4.397 4.545 4.383 4.461 25,832,982 +0.05(+1.11%)
Feb 09, 2010 4.432 4.524 4.383 4.411 31,228,306 +0.13(+2.95%)
Feb 08, 2010 4.334 4.517 4.250 4.285 36,016,848 -0.05(-1.13%)
Feb 05, 2010 4.299 4.376 4.145 4.334 35,393,268 +0.04(+0.98%)
Feb 04, 2010 4.439 4.447 4.229 4.292 58,668,148 -0.19(-4.23%)
Feb 03, 2010 4.545 4.594 4.404 4.482 49,008,600 -0.13(-2.89%)
Feb 02, 2010 4.692 4.755 4.559 4.615 50,862,224 -0.02(-0.38%)
Feb 01, 2010 4.496 4.671 4.482 4.632 43,592,720 +0.18(+4.02%)
Jan 29, 2010 4.552 4.608 4.432 4.454 41,404,772 -0.06(-1.24%)
Jan 28, 2010 4.454 4.594 4.341 4.510 55,475,976 +0.18(+4.21%)
Jan 27, 2010 4.243 4.447 4.243 4.327 54,883,572 +0.06(+1.48%)
Jan 26, 2010 4.383 4.538 4.250 4.264 96,293,088 -0.33(-7.18%)
Jan 25, 2010 4.629 4.692 4.418 4.594 48,677,556 -0.04(-0.76%)
Jan 22, 2010 4.769 4.804 4.552 4.629 69,332,456 -0.18(-3.79%)
Jan 21, 2010 4.755 5.099 4.741 4.811 116,081,320 +0.09(+1.93%)
Jan 20, 2010 4.531 4.727 4.496 4.720 46,707,776 +0.15(+3.38%)
Jan 19, 2010 4.496 4.601 4.461 4.566 32,791,270 -0.01(-0.15%)
Jan 15, 2010 4.559 4.573 4.573 4.573 40,642,520 -0.02(-0.46%)
Jan 14, 2010 4.447 4.608 4.418 4.594 45,457,856 +0.13(+2.99%)
Jan 13, 2010 4.362 4.545 4.264 4.461 58,538,620 +0.08(+1.76%)
Jan 12, 2010 4.390 4.454 4.348 4.383 47,015,812 -0.05(-1.11%)
Jan 11, 2010 4.397 4.468 4.257 4.432 39,114,968 +0.10(+2.27%)
Jan 08, 2010 4.313 4.411 4.257 4.334 37,050,448 +0.01(+0.16%)
Jan 07, 2010 3.970 4.362 3.942 4.327 59,073,400 +0.35(+8.82%)
Jan 06, 2010 3.935 3.991 3.892 3.977 31,960,574 +0.05(+1.25%)
Jan 05, 2010 3.759 3.935 3.759 3.928 33,779,916 +0.13(+3.32%)
Jan 04, 2010 3.759 3.836 3.738 3.801 16,760,323 +0.09(+2.46%)
Dec 31, 2009 3.731 3.710 3.710 3.710 13,664,805 -0.02(-0.56%)
Dec 30, 2009 3.724 3.766 3.696 3.731 14,796,668 -0.03(-0.75%)
Dec 29, 2009 3.759 3.780 3.745 3.759 11,463,019 +0.01(+0.19%)
Dec 28, 2009 3.808 3.843 3.731 3.752 12,896,489 -0.06(-1.47%)
Dec 24, 2009 3.780 3.829 3.759 3.808 4,712,586 +0.04(+0.93%)
Dec 23, 2009 3.871 3.885 3.759 3.773 10,897,011 -0.11(-2.89%)
Dec 22, 2009 3.850 3.885 3.836 3.885 12,315,352 +0.04(+1.09%)
Dec 21, 2009 3.843 3.850 3.815 3.843 16,532,046 +0.02(+0.55%)
Dec 18, 2009 3.780 3.857 3.745 3.822 36,541,644 +0.08(+2.25%)
Dec 17, 2009 3.682 3.864 3.661 3.738 23,402,898 -0.01(-0.19%)
Dec 16, 2009 3.773 3.822 3.717 3.745 27,590,116 +0.00(+0.00%)
Dec 15, 2009 3.857 3.913 3.738 3.745 32,255,650 -0.17(-4.30%)
Dec 14, 2009 3.864 3.913 3.857 3.913 20,809,194 +0.00(+0.00%)
Dec 11, 2009 3.899 3.913 3.850 3.913 15,507,641 +0.04(+0.90%)
Dec 10, 2009 3.913 3.928 3.829 3.878 28,432,562 -0.02(-0.54%)
Dec 09, 2009 4.005 4.005 3.885 3.899 22,231,986 -0.09(-2.28%)
Dec 08, 2009 3.871 4.019 3.829 3.991 37,287,676 +0.04(+0.89%)
Dec 07, 2009 3.963 3.977 3.885 3.956 39,455,228 -0.05(-1.23%)
Dec 04, 2009 3.998 4.012 3.899 4.005 42,160,836 +0.15(+3.82%)
Dec 03, 2009 4.159 4.194 3.843 3.857 51,417,208 -0.25(-5.98%)
Dec 02, 2009 4.068 4.194 4.054 4.103 43,159,752 +0.05(+1.21%)
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.