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

Regions Financial (NY: RF )

19.65 -0.18 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Sep 28, 2012 5.151 5.201 5.123 5.141 14,119,718 -0.06(-1.17%)
Sep 27, 2012 5.173 5.226 5.115 5.201 22,730,250 +0.09(+1.82%)
Sep 26, 2012 5.123 5.176 5.058 5.108 22,824,778 -0.04(-0.83%)
Sep 25, 2012 5.323 5.351 5.144 5.151 23,654,208 -0.16(-3.09%)
Sep 24, 2012 5.323 5.380 5.294 5.316 17,292,470 -0.06(-1.06%)
Sep 21, 2012 5.523 5.523 5.358 5.373 25,646,686 -0.04(-0.79%)
Sep 20, 2012 5.408 5.430 5.266 5.416 35,684,248 -0.05(-0.91%)
Sep 19, 2012 5.216 5.501 5.208 5.466 61,084,140 +0.26(+5.08%)
Sep 18, 2012 5.280 5.294 5.180 5.201 24,700,918 -0.08(-1.49%)
Sep 17, 2012 5.430 5.437 5.273 5.280 23,270,350 -0.16(-3.02%)
Sep 14, 2012 5.473 5.523 5.416 5.444 40,385,440 +0.02(+0.40%)
Sep 13, 2012 5.216 5.451 5.166 5.423 43,527,004 +0.21(+4.12%)
Sep 12, 2012 5.273 5.294 5.194 5.208 27,794,442 -0.02(-0.41%)
Sep 11, 2012 5.301 5.337 5.187 5.230 27,599,338 -0.06(-1.21%)
Sep 10, 2012 5.351 5.408 5.287 5.294 25,209,874 +0.04(+0.68%)
Sep 07, 2012 5.180 5.280 5.155 5.258 20,056,910 +0.11(+2.08%)
Sep 06, 2012 5.023 5.151 5.016 5.151 26,668,948 +0.16(+3.29%)
Sep 05, 2012 4.994 5.009 4.966 4.987 9,402,149 -0.01(-0.29%)
Sep 04, 2012 4.973 5.009 4.923 5.001 15,362,288 +0.04(+0.72%)
Aug 31, 2012 5.051 5.059 4.959 4.966 18,887,104 -0.05(-1.00%)
Aug 30, 2012 5.001 5.030 4.966 5.016 13,725,507 -0.01(-0.28%)
Aug 29, 2012 5.073 5.101 5.016 5.030 10,167,515 -0.04(-0.70%)
Aug 27, 2012 5.144 5.166 5.037 5.066 12,275,453 -0.06(-1.11%)
Aug 24, 2012 4.973 5.137 4.966 5.123 16,056,167 +0.12(+2.43%)
Aug 23, 2012 5.059 5.080 4.980 5.001 13,357,648 -0.06(-1.13%)
Aug 22, 2012 4.994 5.080 4.966 5.059 16,091,257 +0.04(+0.85%)
Aug 21, 2012 5.094 5.137 5.001 5.016 14,993,854 -0.07(-1.40%)
Aug 20, 2012 5.094 5.133 5.066 5.087 10,600,788 -0.02(-0.42%)
Aug 17, 2012 5.116 5.116 5.073 5.109 13,847,810 +0.01(+0.28%)
Aug 16, 2012 5.037 5.116 4.980 5.094 20,042,838 +0.06(+1.28%)
Aug 15, 2012 5.023 5.051 4.987 5.030 13,093,209 +0.00(+0.00%)
Aug 14, 2012 5.016 5.087 4.980 5.030 27,648,402 +0.04(+0.86%)
Aug 13, 2012 4.966 4.994 4.894 4.987 20,342,850 -0.01(-0.14%)
Aug 10, 2012 4.930 4.994 4.916 4.994 12,846,825 +0.02(+0.43%)
Aug 09, 2012 4.916 4.973 4.902 4.973 22,009,472 +0.04(+0.72%)
Aug 08, 2012 4.937 4.994 4.923 4.937 20,248,938 -0.03(-0.57%)
Aug 07, 2012 5.023 5.059 4.959 4.966 22,899,576 -0.03(-0.57%)
Aug 06, 2012 5.023 5.051 4.987 4.994 18,296,110 +0.05(+1.01%)
Aug 03, 2012 4.880 4.998 4.859 4.944 27,795,946 +0.15(+3.13%)
Aug 02, 2012 4.837 4.912 4.766 4.795 34,404,896 -0.10(-2.04%)
Aug 01, 2012 5.001 5.023 4.880 4.894 24,420,274 -0.07(-1.44%)
Jul 31, 2012 5.001 5.044 4.966 4.966 20,812,934 -0.06(-1.28%)
Jul 30, 2012 5.051 5.094 5.023 5.030 20,772,244 -0.04(-0.70%)
Jul 27, 2012 5.087 5.116 4.973 5.066 32,585,074 +0.02(+0.42%)
Jul 26, 2012 4.973 5.059 4.944 5.044 35,633,396 +0.11(+2.32%)
Jul 25, 2012 4.795 4.959 4.755 4.930 76,871,248 +0.19(+3.91%)
Jul 24, 2012 4.559 4.852 4.659 4.745 77,258,144 +0.19(+4.07%)
Jul 23, 2012 4.481 4.581 4.438 4.559 27,036,768 -0.01(-0.31%)
Jul 20, 2012 4.638 4.759 4.552 4.573 34,352,056 -0.17(-3.61%)
Jul 19, 2012 4.823 4.830 4.695 4.745 19,126,132 -0.05(-1.04%)
Jul 18, 2012 4.845 4.873 4.773 4.795 20,612,652 -0.09(-1.90%)
Jul 17, 2012 4.795 4.894 4.745 4.887 31,666,960 +0.14(+2.85%)
Jul 16, 2012 4.752 4.787 4.716 4.752 12,014,748 -0.03(-0.60%)
Jul 13, 2012 4.630 4.787 4.613 4.780 15,259,158 +0.16(+3.55%)
Jul 12, 2012 4.623 4.659 4.573 4.616 24,791,206 -0.06(-1.37%)
Jul 11, 2012 4.581 4.709 4.566 4.680 24,853,070 +0.09(+2.02%)
Jul 10, 2012 4.766 4.766 4.531 4.588 26,634,668 -0.14(-3.02%)
Jul 09, 2012 4.759 4.780 4.630 4.730 24,932,754 -0.04(-0.75%)
Jul 06, 2012 4.752 4.802 4.709 4.766 17,221,818 -0.04(-0.89%)
Jul 05, 2012 4.873 4.902 4.802 4.809 18,009,058 -0.09(-1.75%)
Jul 03, 2012 4.887 4.937 4.859 4.894 9,897,716 +0.01(+0.15%)
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.