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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 2.461 2.483 2.362 2.362 27,409,796 -0.16(-6.20%)
Sep 29, 2011 2.518 2.568 2.419 2.518 31,131,508 +0.09(+3.50%)
Sep 28, 2011 2.561 2.578 2.426 2.433 42,790,420 -0.13(-4.99%)
Sep 27, 2011 2.625 2.667 2.539 2.561 37,041,252 +0.01(+0.28%)
Sep 26, 2011 2.497 2.568 2.405 2.554 31,726,288 +0.12(+4.96%)
Sep 23, 2011 2.412 2.539 2.376 2.433 45,012,292 +0.01(+0.29%)
Sep 22, 2011 2.468 2.518 2.383 2.426 38,616,896 -0.14(-5.53%)
Sep 21, 2011 2.703 2.710 2.561 2.568 35,863,380 -0.11(-4.23%)
Sep 20, 2011 2.731 2.752 2.667 2.681 32,072,668 -0.02(-0.79%)
Sep 19, 2011 2.781 2.798 2.660 2.703 33,701,256 -0.13(-4.75%)
Sep 16, 2011 2.816 2.844 2.731 2.837 41,384,700 +0.05(+1.78%)
Sep 15, 2011 2.759 2.788 2.731 2.788 45,407,524 +0.07(+2.61%)
Sep 14, 2011 2.816 2.816 2.639 2.717 60,961,016 -0.04(-1.54%)
Sep 13, 2011 2.830 2.873 2.731 2.759 45,297,060 -0.06(-2.26%)
Sep 12, 2011 2.752 2.901 2.752 2.823 39,731,428 +0.01(+0.50%)
Sep 09, 2011 2.922 2.964 2.773 2.809 36,631,340 -0.15(-5.02%)
Sep 08, 2011 3.042 3.120 2.936 2.957 33,245,914 -0.13(-4.35%)
Sep 07, 2011 2.865 3.106 2.858 3.092 43,477,680 +0.34(+12.34%)
Sep 06, 2011 2.795 2.865 2.703 2.752 34,957,556 -0.17(-5.81%)
Sep 02, 2011 2.929 3.007 2.873 2.922 23,315,948 -0.13(-4.18%)
Sep 01, 2011 3.205 3.283 3.049 3.049 19,046,428 -0.16(-5.07%)
Aug 31, 2011 3.219 3.276 3.141 3.212 20,270,936 +0.04(+1.34%)
Aug 30, 2011 3.099 3.219 3.042 3.170 29,749,174 +0.02(+0.67%)
Aug 29, 2011 2.986 3.148 2.972 3.148 19,936,896 +0.23(+8.01%)
Aug 26, 2011 2.858 2.957 2.766 2.915 30,686,076 +0.05(+1.73%)
Aug 25, 2011 3.078 3.184 2.844 2.865 40,816,824 -0.08(-2.64%)
Aug 24, 2011 2.844 2.979 2.837 2.943 30,794,624 +0.09(+3.23%)
Aug 23, 2011 2.795 2.851 2.717 2.851 25,982,494 +0.11(+3.87%)
Aug 22, 2011 2.858 2.887 2.745 2.745 39,656,564 +0.01(+0.52%)
Aug 19, 2011 2.880 3.007 2.717 2.731 43,447,792 -0.23(-7.88%)
Aug 18, 2011 3.078 3.078 2.929 2.964 35,583,712 -0.25(-7.71%)
Aug 17, 2011 3.177 3.311 3.141 3.212 28,769,528 +0.11(+3.42%)
Aug 16, 2011 3.170 3.240 3.085 3.106 23,675,870 -0.11(-3.52%)
Aug 15, 2011 3.064 3.219 3.064 3.219 25,882,064 +0.18(+5.81%)
Aug 12, 2011 3.233 3.311 3.014 3.042 38,826,504 -0.14(-4.44%)
Aug 11, 2011 3.113 3.219 3.021 3.184 31,839,136 +0.19(+6.38%)
Aug 10, 2011 3.304 3.311 2.979 2.993 31,564,506 -0.39(-11.51%)
Aug 09, 2011 3.446 3.389 3.085 3.382 39,655,212 +0.26(+8.39%)
Aug 08, 2011 3.446 3.573 3.007 3.120 55,552,972 -0.49(-13.53%)
Aug 05, 2011 3.863 3.898 3.559 3.608 72,509,640 -0.17(-4.49%)
Aug 04, 2011 3.997 4.040 3.778 3.778 62,881,756 -0.30(-7.45%)
Aug 03, 2011 4.047 4.096 3.884 4.082 73,960,896 +0.05(+1.23%)
Aug 02, 2011 4.167 4.181 3.990 4.033 52,649,400 -0.15(-3.55%)
Aug 01, 2011 4.309 4.415 4.121 4.181 54,386,336 -0.13(-2.96%)
Jul 29, 2011 4.309 4.387 4.266 4.309 18,894,480 -0.06(-1.30%)
Jul 28, 2011 4.337 4.422 4.337 4.365 14,897,134 +0.03(+0.65%)
Jul 27, 2011 4.493 4.528 4.330 4.337 32,123,224 -0.21(-4.52%)
Jul 26, 2011 4.457 4.620 4.401 4.542 41,280,336 +0.15(+3.38%)
Jul 25, 2011 4.330 4.436 4.295 4.394 23,623,822 +0.01(+0.16%)
Jul 22, 2011 4.401 4.408 4.323 4.387 12,942,048 -0.02(-0.48%)
Jul 21, 2011 4.288 4.450 4.288 4.408 31,573,532 +0.16(+3.66%)
Jul 20, 2011 4.188 4.309 4.153 4.252 20,444,376 +0.08(+1.86%)
Jul 19, 2011 4.132 4.188 4.061 4.174 19,743,924 +0.04(+1.03%)
Jul 18, 2011 4.196 4.245 4.040 4.132 26,867,442 -0.11(-2.50%)
Jul 15, 2011 4.203 4.256 4.174 4.238 20,532,492 +0.07(+1.70%)
Jul 14, 2011 4.252 4.259 4.146 4.167 21,579,188 -0.04(-1.01%)
Jul 13, 2011 4.266 4.309 4.188 4.210 20,811,812 -0.04(-0.83%)
Jul 12, 2011 4.153 4.323 4.146 4.245 24,349,666 +0.07(+1.69%)
Jul 11, 2011 4.266 4.302 4.153 4.174 16,787,420 -0.18(-4.07%)
Jul 08, 2011 4.295 4.394 4.259 4.351 22,849,426 -0.01(-0.32%)
Jul 07, 2011 4.323 4.387 4.295 4.365 23,392,680 +0.11(+2.49%)
Jul 06, 2011 4.323 4.337 4.217 4.259 30,678,590 -0.11(-2.43%)
Jul 05, 2011 4.415 4.436 4.302 4.365 17,354,274 -0.09(-2.06%)
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.