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 (%)
Jul 31, 2012 5.005 5.047 4.969 4.969 20,799,998 -0.06(-1.28%)
Jul 30, 2012 5.055 5.097 5.026 5.033 20,759,334 -0.04(-0.70%)
Jul 27, 2012 5.090 5.119 4.976 5.069 32,564,822 +0.02(+0.42%)
Jul 26, 2012 4.976 5.062 4.947 5.047 35,611,252 +0.11(+2.32%)
Jul 25, 2012 4.798 4.962 4.758 4.933 76,823,472 +0.19(+3.91%)
Jul 24, 2012 4.562 4.855 4.662 4.748 77,210,128 +0.19(+4.07%)
Jul 23, 2012 4.483 4.583 4.441 4.562 27,019,966 -0.01(-0.31%)
Jul 20, 2012 4.641 4.762 4.555 4.576 34,330,704 -0.17(-3.61%)
Jul 19, 2012 4.826 4.833 4.698 4.748 19,114,246 -0.05(-1.04%)
Jul 18, 2012 4.848 4.876 4.776 4.798 20,599,842 -0.09(-1.90%)
Jul 17, 2012 4.798 4.898 4.748 4.890 31,647,278 +0.14(+2.85%)
Jul 16, 2012 4.755 4.790 4.719 4.755 12,007,281 -0.03(-0.60%)
Jul 13, 2012 4.633 4.790 4.616 4.783 15,249,674 +0.16(+3.55%)
Jul 12, 2012 4.626 4.662 4.576 4.619 24,775,798 -0.06(-1.37%)
Jul 11, 2012 4.583 4.712 4.569 4.683 24,837,626 +0.09(+2.02%)
Jul 10, 2012 4.769 4.769 4.533 4.591 26,618,116 -0.14(-3.02%)
Jul 09, 2012 4.762 4.783 4.633 4.733 24,917,258 -0.04(-0.75%)
Jul 06, 2012 4.755 4.805 4.712 4.769 17,211,116 -0.04(-0.89%)
Jul 05, 2012 4.876 4.905 4.805 4.812 17,997,864 -0.09(-1.75%)
Jul 03, 2012 4.890 4.940 4.862 4.898 9,891,564 +0.01(+0.15%)
Jul 02, 2012 4.869 4.890 4.762 4.890 22,953,116 +0.07(+1.48%)
Jun 29, 2012 4.812 4.819 4.748 4.819 19,431,404 +0.15(+3.21%)
Jun 28, 2012 4.505 4.705 4.462 4.669 37,706,468 +0.09(+2.03%)
Jun 27, 2012 4.569 4.591 4.476 4.576 53,580,896 +0.04(+0.79%)
Jun 26, 2012 4.612 4.644 4.469 4.541 42,243,840 -0.03(-0.63%)
Jun 25, 2012 4.676 4.676 4.555 4.569 17,637,226 -0.19(-4.05%)
Jun 22, 2012 4.683 4.805 4.662 4.762 16,730,110 +0.11(+2.46%)
Jun 21, 2012 4.819 4.840 4.633 4.648 24,029,816 -0.16(-3.41%)
Jun 20, 2012 4.819 4.840 4.712 4.812 22,637,770 +0.01(+0.15%)
Jun 19, 2012 4.740 4.855 4.719 4.805 28,492,042 +0.07(+1.51%)
Jun 18, 2012 4.633 4.748 4.569 4.733 40,782,464 +0.13(+2.79%)
Jun 15, 2012 4.562 4.605 4.491 4.605 27,923,358 +0.09(+1.90%)
Jun 14, 2012 4.505 4.548 4.448 4.519 28,154,968 +0.10(+2.26%)
Jun 13, 2012 4.383 4.491 4.348 4.419 23,401,730 +0.01(+0.16%)
Jun 12, 2012 4.284 4.419 4.223 4.412 20,984,146 +0.14(+3.17%)
Jun 11, 2012 4.469 4.483 4.277 4.277 23,560,492 -0.11(-2.44%)
Jun 08, 2012 4.291 4.405 4.220 4.384 31,277,022 +0.04(+0.99%)
Jun 07, 2012 4.362 4.433 4.248 4.341 33,451,868 +0.10(+2.35%)
Jun 06, 2012 4.077 4.262 4.041 4.241 30,625,486 +0.21(+5.31%)
Jun 05, 2012 3.942 4.056 3.934 4.027 27,674,858 +0.07(+1.80%)
Jun 04, 2012 4.070 4.163 3.892 3.956 57,229,620 -0.24(-5.61%)
Jun 01, 2012 4.348 4.359 4.163 4.191 38,973,096 -0.29(-6.52%)
May 31, 2012 4.419 4.505 4.334 4.483 23,870,072 +0.06(+1.45%)
May 30, 2012 4.533 4.540 4.398 4.419 20,574,460 -0.18(-3.88%)
May 29, 2012 4.569 4.597 4.490 4.597 21,275,596 +0.09(+2.06%)
May 25, 2012 4.519 4.597 4.498 4.505 13,211,968 -0.01(-0.16%)
May 24, 2012 4.533 4.583 4.463 4.512 32,118,370 +0.01(+0.32%)
May 23, 2012 4.441 4.533 4.348 4.498 30,200,470 +0.01(+0.32%)
May 22, 2012 4.433 4.562 4.419 4.483 30,934,796 +0.06(+1.45%)
May 21, 2012 4.384 4.490 4.376 4.419 28,230,420 +0.05(+1.14%)
May 18, 2012 4.441 4.462 4.334 4.369 23,261,596 -0.04(-0.97%)
May 17, 2012 4.462 4.569 4.405 4.412 31,392,780 -0.06(-1.28%)
May 16, 2012 4.555 4.619 4.433 4.469 27,151,998 -0.04(-0.95%)
May 15, 2012 4.612 4.662 4.469 4.512 49,638,236 -0.09(-2.01%)
May 14, 2012 4.654 4.711 4.597 4.604 30,760,580 -0.14(-3.00%)
May 11, 2012 4.669 4.783 4.633 4.747 18,913,576 -0.01(-0.15%)
May 10, 2012 4.783 4.818 4.704 4.754 29,693,544 +0.08(+1.68%)
May 09, 2012 4.690 4.740 4.597 4.676 47,006,704 -0.10(-2.09%)
May 08, 2012 4.747 4.804 4.690 4.776 31,673,514 -0.01(-0.15%)
May 07, 2012 4.747 4.875 4.747 4.783 34,137,848 +0.01(+0.15%)
May 04, 2012 4.918 4.961 4.776 4.776 45,881,520 -0.20(-4.01%)
May 03, 2012 4.861 4.975 4.811 4.975 48,370,784 +0.12(+2.50%)
May 02, 2012 4.825 4.904 4.776 4.854 20,043,468 -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.