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

Regions Financial (NY: RF )

19.80 +0.16 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2010 5.118 5.282 5.078 5.122 251,674 +0.04(+0.88%)
Sep 29, 2010 4.951 5.134 4.916 5.078 39,976,892 +0.08(+1.55%)
Sep 28, 2010 4.958 5.000 4.867 5.000 100,154 +0.09(+1.87%)
Sep 27, 2010 4.930 4.993 4.881 4.909 15,376,563 +0.01(+0.29%)
Sep 24, 2010 4.874 4.944 4.831 4.895 20,635,866 +0.13(+2.81%)
Sep 23, 2010 4.761 4.972 4.761 4.761 19,089,822 -0.11(-2.17%)
Sep 22, 2010 4.965 5.029 4.845 4.867 19,235,180 -0.13(-2.54%)
Sep 21, 2010 4.979 5.155 4.944 4.993 27,381,058 +0.02(+0.42%)
Sep 20, 2010 4.838 4.972 4.796 4.972 34,344,856 +0.16(+3.35%)
Sep 17, 2010 4.811 4.930 4.803 4.811 36,399,064 -0.11(-2.27%)
Sep 15, 2010 4.993 5.014 4.881 4.923 23,785,230 -0.10(-1.96%)
Sep 14, 2010 5.092 5.106 4.972 5.022 28,800,230 -0.10(-1.92%)
Sep 13, 2010 4.979 5.127 4.979 5.120 19,790,366 +0.27(+5.66%)
Sep 10, 2010 4.874 4.902 4.818 4.846 11,594,315 -0.01(-0.29%)
Sep 09, 2010 4.965 4.986 4.761 4.860 17,156 +0.02(+0.44%)
Sep 08, 2010 4.670 4.874 4.642 4.839 23,047,776 +0.22(+4.72%)
Sep 07, 2010 4.761 4.782 4.614 4.621 12,853 -0.23(-4.64%)
Sep 03, 2010 5.007 5.022 4.789 4.846 19,400,068 -0.03(-0.58%)
Sep 02, 2010 4.825 4.874 4.782 4.874 11,972,485 +0.06(+1.17%)
Sep 01, 2010 4.607 4.818 4.571 4.818 19,343,714 +0.30(+6.70%)
Aug 31, 2010 4.522 4.614 4.466 4.515 62,397 -0.01(-0.16%)
Aug 30, 2010 4.628 4.670 4.515 4.522 18,416,302 -0.12(-2.58%)
Aug 27, 2010 4.642 4.642 4.466 4.642 18,679,388 +0.18(+3.94%)
Aug 26, 2010 4.578 4.670 4.431 4.466 22,970 -0.09(-2.01%)
Aug 25, 2010 4.550 4.607 4.396 4.557 32,612 -0.06(-1.22%)
Aug 24, 2010 4.733 4.775 4.593 4.614 2,798 -0.20(-4.09%)
Aug 23, 2010 4.874 4.986 4.804 4.811 18,782,044 +0.01(+0.29%)
Aug 20, 2010 4.839 4.881 4.705 4.796 17,462,278 -0.08(-1.73%)
Aug 19, 2010 5.043 5.113 4.853 4.881 2,575 -0.19(-3.74%)
Aug 18, 2010 5.022 5.169 4.958 5.071 995 +0.04(+0.84%)
Aug 17, 2010 5.127 5.127 4.979 5.029 10,351 -0.02(-0.42%)
Aug 16, 2010 5.029 5.050 4.951 5.050 21,167,648 +0.02(+0.42%)
Aug 13, 2010 5.029 5.113 5.000 5.029 18,110,820 +0.01(+0.14%)
Aug 12, 2010 4.937 5.057 4.874 5.022 18,775,728 -0.02(-0.42%)
Aug 11, 2010 5.289 5.310 5.036 5.043 12,324 -0.23(-4.27%)
Aug 10, 2010 5.261 5.429 5.233 5.268 5,260 -0.07(-1.32%)
Aug 09, 2010 5.233 5.359 5.162 5.338 23,870,244 +0.13(+2.57%)
Aug 06, 2010 5.204 5.225 5.064 5.204 19,366,634 -0.05(-0.94%)
Aug 05, 2010 5.303 5.310 5.099 5.254 22,697,102 -0.09(-1.71%)
Aug 04, 2010 5.345 5.458 5.331 5.345 18,673,760 +0.01(+0.26%)
Aug 03, 2010 5.387 5.458 5.317 5.331 32,612 -0.08(-1.56%)
Aug 02, 2010 5.268 5.426 5.240 5.415 31,579,250 +0.26(+5.05%)
Jul 30, 2010 5.155 5.218 5.099 5.155 24,498,760 -0.04(-0.81%)
Jul 29, 2010 5.183 5.268 5.099 5.197 1,554 +0.08(+1.51%)
Jul 28, 2010 5.120 5.176 5.000 5.120 24,820 +0.05(+0.97%)
Jul 27, 2010 5.071 5.429 5.064 5.071 29,077 +0.08(+1.69%)
Jul 26, 2010 4.705 4.993 4.635 4.986 37,867,128 +0.31(+6.62%)
Jul 23, 2010 4.593 4.733 4.522 4.677 27,456,084 +0.04(+0.76%)
Jul 22, 2010 4.438 4.656 4.431 4.642 426 +0.28(+6.45%)
Jul 21, 2010 4.712 4.747 4.360 4.360 51,776,472 -0.25(-5.49%)
Jul 20, 2010 4.614 4.635 4.452 4.614 30,562,636 -0.08(-1.80%)
Jul 19, 2010 4.593 4.719 4.508 4.698 27,172,842 +0.09(+1.98%)
Jul 16, 2010 4.607 4.888 4.578 4.607 30,851,158 -0.33(-6.70%)
Jul 15, 2010 5.057 5.057 4.796 4.937 33,832,320 -0.09(-1.82%)
Jul 14, 2010 5.099 5.099 4.930 5.029 284 -0.16(-3.12%)
Jul 13, 2010 5.183 5.240 5.120 5.190 6,879 +0.10(+1.93%)
Jul 12, 2010 4.979 5.155 4.958 5.092 29,155,638 +0.06(+1.26%)
Jul 09, 2010 5.029 5.057 4.768 5.029 28,635,858 +0.23(+4.69%)
Jul 08, 2010 4.733 4.811 4.677 4.804 100,953 +0.13(+2.86%)
Jul 07, 2010 4.508 4.670 4.473 4.670 43,839,404 +0.16(+3.59%)
Jul 06, 2010 4.508 4.635 4.445 4.508 10,066 +0.12(+2.72%)
Jul 02, 2010 4.389 4.564 4.304 4.389 26,791,314 -0.11(-2.35%)
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.