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

Regions Financial (NY: RF )

19.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 24, 2011 4.835 4.849 4.757 4.785 21,713,246 -0.04(-0.88%)
May 23, 2011 4.884 4.918 4.799 4.828 18,942,208 -0.08(-1.73%)
May 20, 2011 4.983 5.040 4.891 4.912 25,861,816 -0.11(-2.11%)
May 19, 2011 5.054 5.068 5.004 5.018 18,082,118 -0.02(-0.42%)
May 18, 2011 5.110 5.124 5.018 5.040 27,559,694 -0.08(-1.66%)
May 17, 2011 5.033 5.132 5.004 5.124 16,630,290 +0.08(+1.68%)
May 16, 2011 4.969 5.132 4.962 5.040 17,498,708 +0.06(+1.13%)
May 13, 2011 5.061 5.068 4.976 4.983 17,664,824 -0.08(-1.67%)
May 12, 2011 5.047 5.096 4.955 5.068 20,234,820 +0.03(+0.56%)
May 11, 2011 5.033 5.089 5.011 5.040 13,987,549 +0.00(+0.00%)
May 10, 2011 5.075 5.117 5.040 5.040 18,084,950 +0.01(+0.14%)
May 09, 2011 5.004 5.075 5.004 5.033 11,891,413 +0.02(+0.42%)
May 06, 2011 5.082 5.082 4.983 5.011 32,275,900 -0.01(-0.28%)
May 05, 2011 5.167 5.181 5.025 5.025 22,849,456 -0.18(-3.53%)
May 04, 2011 5.195 5.223 5.139 5.209 15,250,616 +0.00(+0.00%)
May 03, 2011 5.167 5.209 5.124 5.209 13,020,378 +0.01(+0.27%)
May 02, 2011 5.195 5.209 5.188 5.195 9,359,979 +0.01(+0.14%)
Apr 29, 2011 5.266 5.266 5.153 5.188 13,131,098 -0.07(-1.34%)
Apr 28, 2011 5.223 5.266 5.167 5.259 13,878,279 +0.04(+0.81%)
Apr 27, 2011 5.202 5.230 5.124 5.216 16,648,687 +0.03(+0.55%)
Apr 26, 2011 5.096 5.209 5.054 5.188 18,290,872 +0.13(+2.66%)
Apr 25, 2011 5.066 5.089 5.033 5.054 10,286,574 -0.01(-0.28%)
Apr 21, 2011 5.018 5.079 4.941 5.068 15,540,524 +0.08(+1.56%)
Apr 20, 2011 5.132 5.153 4.976 4.990 19,499,700 -0.08(-1.53%)
Apr 19, 2011 5.068 5.117 4.828 5.068 53,758,972 +0.13(+2.72%)
Apr 18, 2011 4.976 5.025 4.927 4.934 26,289,586 -0.13(-2.65%)
Apr 15, 2011 5.160 5.160 5.033 5.068 17,589,400 -0.05(-0.97%)
Apr 14, 2011 5.103 5.124 5.011 5.117 16,438,249 +0.02(+0.42%)
Apr 13, 2011 5.188 5.195 5.047 5.096 18,201,072 -0.04(-0.83%)
Apr 12, 2011 5.110 5.174 5.089 5.139 11,343,043 +0.01(+0.14%)
Apr 11, 2011 5.139 5.174 5.117 5.132 7,391,131 -0.01(-0.14%)
Apr 08, 2011 5.209 5.216 5.110 5.139 11,768,326 -0.04(-0.82%)
Apr 07, 2011 5.248 5.259 5.153 5.181 11,686,570 -0.06(-1.21%)
Apr 06, 2011 5.103 5.266 5.096 5.245 21,256,638 +0.16(+3.20%)
Apr 05, 2011 5.124 5.174 5.082 5.082 13,877,490 -0.08(-1.51%)
Apr 04, 2011 5.167 5.238 5.124 5.160 12,644,018 +0.01(+0.14%)
Apr 01, 2011 5.181 5.266 5.124 5.153 18,641,872 +0.02(+0.41%)
Mar 31, 2011 5.089 5.153 5.061 5.132 12,265,084 +0.02(+0.42%)
Mar 30, 2011 5.110 5.110 5.110 5.110 20,196,768 +0.06(+1.12%)
Mar 29, 2011 5.033 5.082 5.025 5.054 7,059,714 +0.01(+0.14%)
Mar 28, 2011 5.075 5.096 5.033 5.047 8,753,637 -0.03(-0.56%)
Mar 25, 2011 5.033 5.082 5.018 5.075 10,912,078 +0.04(+0.70%)
Mar 24, 2011 5.096 5.096 5.004 5.040 12,548,043 -0.03(-0.56%)
Mar 23, 2011 5.124 5.146 5.004 5.068 18,166,922 -0.09(-1.78%)
Mar 22, 2011 5.096 5.174 5.089 5.160 20,496,664 +0.04(+0.69%)
Mar 21, 2011 5.071 5.126 5.061 5.124 18,453,920 +0.11(+2.11%)
Mar 18, 2011 5.287 5.301 4.990 5.018 61,600,344 -0.18(-3.40%)
Mar 17, 2011 5.181 5.209 5.103 5.195 17,159,498 +0.11(+2.08%)
Mar 16, 2011 5.181 5.216 5.075 5.089 19,443,348 -0.08(-1.64%)
Mar 15, 2011 5.125 5.216 5.110 5.174 19,086,866 -0.04(-0.68%)
Mar 14, 2011 5.202 5.245 5.103 5.209 17,229,264 -0.07(-1.34%)
Mar 11, 2011 5.153 5.308 5.139 5.280 17,392,032 +0.10(+1.91%)
Mar 10, 2011 5.343 5.379 5.181 5.181 21,506,220 -0.28(-5.05%)
Mar 09, 2011 5.470 5.513 5.372 5.456 29,463,754 +0.06(+1.18%)
Mar 08, 2011 5.245 5.428 5.245 5.393 14,595,483 +0.16(+3.10%)
Mar 07, 2011 5.294 5.350 5.188 5.230 18,324,860 -0.05(-0.94%)
Mar 04, 2011 5.386 5.393 5.209 5.280 18,271,402 -0.13(-2.35%)
Mar 03, 2011 5.315 5.435 5.315 5.407 19,062,656 +0.13(+2.54%)
Mar 02, 2011 5.237 5.336 5.223 5.273 15,419,427 +0.03(+0.54%)
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.