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

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2012 4.416 4.502 4.331 4.481 23,884,918 +0.06(+1.45%)
May 30, 2012 4.530 4.538 4.395 4.416 20,587,258 -0.18(-3.88%)
May 29, 2012 4.566 4.595 4.488 4.595 21,288,828 +0.09(+2.06%)
May 25, 2012 4.516 4.595 4.495 4.502 13,220,185 -0.01(-0.16%)
May 24, 2012 4.530 4.580 4.461 4.509 32,138,346 +0.01(+0.32%)
May 23, 2012 4.438 4.530 4.345 4.495 30,219,254 +0.01(+0.32%)
May 22, 2012 4.431 4.559 4.416 4.481 30,954,038 +0.06(+1.45%)
May 21, 2012 4.381 4.488 4.374 4.416 28,247,978 +0.05(+1.14%)
May 18, 2012 4.438 4.459 4.331 4.367 23,276,064 -0.04(-0.97%)
May 17, 2012 4.459 4.566 4.402 4.409 31,412,304 -0.06(-1.28%)
May 16, 2012 4.552 4.616 4.431 4.466 27,168,886 -0.04(-0.95%)
May 15, 2012 4.609 4.659 4.466 4.509 49,669,108 -0.09(-2.01%)
May 14, 2012 4.652 4.708 4.595 4.602 30,779,712 -0.14(-3.00%)
May 11, 2012 4.666 4.780 4.630 4.744 18,925,340 -0.01(-0.15%)
May 10, 2012 4.780 4.815 4.701 4.751 29,712,012 +0.08(+1.68%)
May 09, 2012 4.687 4.737 4.595 4.673 47,035,940 -0.10(-2.09%)
May 08, 2012 4.744 4.801 4.687 4.773 31,693,214 -0.01(-0.15%)
May 07, 2012 4.744 4.872 4.744 4.780 34,159,080 +0.01(+0.15%)
May 04, 2012 4.915 4.958 4.773 4.773 45,910,056 -0.20(-4.01%)
May 03, 2012 4.858 4.972 4.808 4.972 48,400,868 +0.12(+2.50%)
May 02, 2012 4.822 4.901 4.773 4.851 20,055,934 -0.02(-0.44%)
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.