Indicators

Regions Financial (NY: RF )

19.12 +0.20 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.362	5.580	5.334	5.362	23,628,662	-0.18(-3.17%)
May 27, 2010	5.341	5.545	5.235	5.538	32,755,736	+0.34(+6.49%)
May 26, 2010	5.348	5.369	5.172	5.200	4,795	-0.04(-0.67%)
May 25, 2010	4.870	5.257	4.814	5.235	8,022	+0.18(+3.47%)
May 24, 2010	5.257	5.264	5.060	5.060	28,723,872	-0.19(-3.61%)
May 21, 2010	4.975	5.285	4.919	5.250	60,949,092	+0.15(+3.03%)
May 20, 2010	5.122	5.306	5.088	5.095	1,565	-0.40(-7.29%)
May 19, 2010	5.510	5.629	5.341	5.495	52,331,292	-0.07(-1.26%)
May 18, 2010	5.896	5.917	5.390	5.566	2,419	-0.25(-4.23%)
May 17, 2010	5.798	5.868	5.594	5.812	38,479,740	+0.01(+0.12%)
May 14, 2010	5.805	5.980	5.685	5.805	48,730,952	-0.34(-5.49%)
May 13, 2010	6.163	6.297	6.128	6.142	24,879,902	-0.05(-0.79%)
May 12, 2010	6.142	6.240	6.121	6.191	29,678,196	+0.10(+1.61%)
May 11, 2010	6.181	6.226	6.072	6.093	1,849	+0.11(+1.88%)
May 10, 2010	5.917	5.980	5.833	5.980	41,099,744	+0.37(+6.51%)
May 07, 2010	5.798	5.889	5.446	5.615	66,326,572	-0.18(-3.15%)
May 06, 2010	5.706	6.149	5.334	5.798	67,930	-0.06(-1.08%)
May 05, 2010	5.973	6.198	5.798	5.861	35,230,312	-0.17(-2.80%)
May 04, 2010	6.142	6.205	5.973	6.030	1,565	-0.18(-2.94%)

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.