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 (%)
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%)
Jul 01, 2011 4.365 4.521 4.351 4.457 17,783,488 +0.07(+1.61%)
Jun 30, 2011 4.344 4.415 4.316 4.387 15,900,966 +0.04(+0.98%)
Jun 29, 2011 4.238 4.365 4.231 4.344 27,776,474 +0.14(+3.37%)
Jun 28, 2011 4.224 4.245 4.146 4.203 20,667,564 +0.00(+0.00%)
Jun 27, 2011 4.238 4.280 4.153 4.203 34,338,476 +0.00(+0.00%)
Jun 24, 2011 4.365 4.380 4.188 4.203 27,695,448 -0.16(-3.73%)
Jun 23, 2011 4.316 4.372 4.273 4.365 28,680,800 -0.03(-0.64%)
Jun 22, 2011 4.429 4.571 4.387 4.394 39,628,532 -0.06(-1.43%)
Jun 21, 2011 4.415 4.464 4.365 4.457 14,947,406 +0.08(+1.78%)
Jun 20, 2011 4.372 4.394 4.344 4.380 22,382,960 -0.06(-1.28%)
Jun 17, 2011 4.408 4.556 4.387 4.436 53,229,688 +0.08(+1.79%)
Jun 16, 2011 4.302 4.372 4.288 4.358 27,453,826 +0.01(+0.16%)
Jun 15, 2011 4.358 4.387 4.266 4.351 36,837,516 -0.07(-1.60%)
Jun 14, 2011 4.330 4.478 4.274 4.422 36,682,512 +0.15(+3.47%)
Jun 13, 2011 4.252 4.316 4.196 4.274 53,549,204 -0.06(-1.47%)
Jun 10, 2011 4.302 4.365 4.189 4.337 30,032,484 +0.01(+0.33%)
Jun 09, 2011 4.344 4.376 4.291 4.323 40,549,320 -0.01(-0.16%)
Jun 08, 2011 4.245 4.408 4.245 4.330 29,038,550 +0.04(+0.99%)
Jun 07, 2011 4.295 4.394 4.281 4.288 24,024,452 +0.01(+0.33%)
Jun 06, 2011 4.486 4.486 4.182 4.274 49,738,208 -0.22(-4.87%)
Jun 03, 2011 4.535 4.627 4.486 4.493 22,407,142 -0.29(-6.06%)
May 24, 2011 4.832 4.846 4.754 4.782 21,726,750 -0.04(-0.88%)
May 23, 2011 4.881 4.915 4.796 4.825 18,953,990 -0.08(-1.73%)
May 20, 2011 4.980 5.037 4.888 4.909 25,877,902 -0.11(-2.11%)
May 19, 2011 5.051 5.065 5.001 5.015 18,093,364 -0.02(-0.42%)
May 18, 2011 5.107 5.121 5.015 5.037 27,576,834 -0.08(-1.66%)
May 17, 2011 5.029 5.128 5.001 5.121 16,640,634 +0.08(+1.68%)
May 16, 2011 4.966 5.128 4.959 5.037 17,509,592 +0.06(+1.13%)
May 13, 2011 5.058 5.065 4.973 4.980 17,675,812 -0.08(-1.67%)
May 12, 2011 5.044 5.093 4.952 5.065 20,247,404 +0.03(+0.56%)
May 11, 2011 5.029 5.086 5.008 5.037 13,996,248 +0.00(+0.00%)
May 10, 2011 5.072 5.114 5.037 5.037 18,096,198 +0.01(+0.14%)
May 09, 2011 5.001 5.072 5.001 5.029 11,898,809 +0.02(+0.42%)
May 06, 2011 5.079 5.079 4.980 5.008 32,295,976 -0.01(-0.28%)
May 05, 2011 5.164 5.178 5.022 5.022 22,863,666 -0.18(-3.53%)
May 04, 2011 5.192 5.220 5.135 5.206 15,260,102 +0.00(+0.00%)
May 03, 2011 5.164 5.206 5.121 5.206 13,028,476 +0.01(+0.27%)
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.