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

Regions Financial (NY: RF )

19.23 -0.25 (-1.28%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 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 (%)
Aug 31, 2012 5.055 5.062 4.962 4.969 18,875,366 -0.05(-1.00%)
Aug 30, 2012 5.005 5.033 4.969 5.019 13,716,977 -0.01(-0.28%)
Aug 29, 2012 5.076 5.105 5.019 5.033 10,161,195 -0.04(-0.70%)
Aug 27, 2012 5.147 5.169 5.040 5.069 12,267,824 -0.06(-1.11%)
Aug 24, 2012 4.976 5.140 4.969 5.126 16,046,188 +0.12(+2.43%)
Aug 23, 2012 5.062 5.083 4.983 5.005 13,349,346 -0.06(-1.13%)
Aug 22, 2012 4.997 5.083 4.969 5.062 16,081,256 +0.04(+0.85%)
Aug 21, 2012 5.097 5.140 5.005 5.019 14,984,535 -0.07(-1.40%)
Aug 20, 2012 5.097 5.137 5.069 5.090 10,594,200 -0.02(-0.42%)
Aug 17, 2012 5.119 5.119 5.076 5.112 13,839,204 +0.01(+0.28%)
Aug 16, 2012 5.040 5.119 4.983 5.097 20,030,382 +0.06(+1.28%)
Aug 15, 2012 5.026 5.055 4.990 5.033 13,085,071 +0.00(+0.00%)
Aug 14, 2012 5.019 5.090 4.983 5.033 27,631,218 +0.04(+0.86%)
Aug 13, 2012 4.969 4.997 4.898 4.990 20,330,206 -0.01(-0.14%)
Aug 10, 2012 4.933 4.997 4.919 4.997 12,838,841 +0.02(+0.43%)
Aug 09, 2012 4.919 4.976 4.905 4.976 21,995,794 +0.04(+0.72%)
Aug 08, 2012 4.940 4.997 4.926 4.940 20,236,354 -0.03(-0.57%)
Aug 07, 2012 5.026 5.062 4.962 4.969 22,885,344 -0.03(-0.57%)
Aug 06, 2012 5.026 5.055 4.990 4.997 18,284,738 +0.05(+1.01%)
Aug 03, 2012 4.883 5.001 4.862 4.947 27,778,670 +0.15(+3.12%)
Aug 02, 2012 4.840 4.915 4.769 4.798 34,383,512 -0.10(-2.04%)
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.