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 (%)
May 28, 2010 5.362 5.580 5.334 5.362 23,628,662 -0.18(-3.17%)
May 27, 2010 5.341 5.545 5.235 5.538 32,755,736 +0.34(+6.49%)
May 26, 2010 5.348 5.369 5.172 5.200 4,795 -0.04(-0.67%)
May 25, 2010 4.870 5.257 4.814 5.235 8,022 +0.18(+3.47%)
May 24, 2010 5.257 5.264 5.060 5.060 28,723,872 -0.19(-3.61%)
May 21, 2010 4.975 5.285 4.919 5.250 60,949,092 +0.15(+3.03%)
May 20, 2010 5.122 5.306 5.088 5.095 1,565 -0.40(-7.29%)
May 19, 2010 5.510 5.629 5.341 5.495 52,331,292 -0.07(-1.26%)
May 18, 2010 5.896 5.917 5.390 5.566 2,419 -0.25(-4.23%)
May 17, 2010 5.798 5.868 5.594 5.812 38,479,740 +0.01(+0.12%)
May 14, 2010 5.805 5.980 5.685 5.805 48,730,952 -0.34(-5.49%)
May 13, 2010 6.163 6.297 6.128 6.142 24,879,902 -0.05(-0.79%)
May 12, 2010 6.142 6.240 6.121 6.191 29,678,196 +0.10(+1.61%)
May 11, 2010 6.181 6.226 6.072 6.093 1,849 +0.11(+1.88%)
May 10, 2010 5.917 5.980 5.833 5.980 41,099,744 +0.37(+6.51%)
May 07, 2010 5.798 5.889 5.446 5.615 66,326,572 -0.18(-3.15%)
May 06, 2010 5.706 6.149 5.334 5.798 67,930 -0.06(-1.08%)
May 05, 2010 5.973 6.198 5.798 5.861 35,230,312 -0.17(-2.80%)
May 04, 2010 6.142 6.205 5.973 6.030 1,565 -0.18(-2.94%)
May 03, 2010 6.219 6.297 6.121 6.212 29,733,188 +0.00(+0.03%)
Apr 30, 2010 6.037 6.247 6.001 6.211 43,214,908 +0.13(+2.17%)
Apr 29, 2010 6.016 6.128 5.924 6.079 35,385,936 +0.11(+1.88%)
Apr 28, 2010 6.016 6.142 5.931 5.966 31,807,164 +0.04(+0.71%)
Apr 27, 2010 6.058 6.114 5.882 5.924 56,516,772 -0.18(-2.99%)
Apr 26, 2010 6.332 6.360 6.044 6.107 30,103,758 -0.18(-2.90%)
Apr 23, 2010 6.290 6.420 6.184 6.290 39,403,772 +0.04(+0.67%)
Apr 22, 2010 6.079 6.290 6.023 6.247 39,995,556 +0.07(+1.14%)
Apr 21, 2010 6.058 6.557 5.973 6.177 89,193 -0.01(-0.11%)
Apr 20, 2010 5.798 6.184 5.622 6.184 25,471 +0.33(+5.64%)
Apr 19, 2010 5.763 5.931 5.650 5.854 42,522,728 +0.02(+0.36%)
Apr 16, 2010 6.044 6.044 5.629 5.833 78,754,784 -0.16(-2.70%)
Apr 15, 2010 6.184 6.233 5.938 5.994 55,664,040 -0.20(-3.29%)
Apr 14, 2010 5.980 6.254 5.931 6.198 52,181,840 +0.34(+5.76%)
Apr 13, 2010 6.001 6.086 5.861 5.861 54,501,384 -0.28(-4.58%)
Apr 12, 2010 6.037 6.269 6.030 6.142 70,856,568 +0.11(+1.75%)
Apr 09, 2010 6.079 6.121 5.973 6.037 25,272,224 -0.01(-0.12%)
Apr 08, 2010 5.812 6.100 5.763 6.044 46,315,736 +0.16(+2.75%)
Apr 07, 2010 6.058 6.254 5.826 5.882 77,589,808 -0.13(-2.11%)
Apr 06, 2010 5.748 6.191 5.734 6.009 82,883,680 +0.43(+7.68%)
Apr 05, 2010 5.573 5.763 5.510 5.580 40,531,864 +0.12(+2.19%)
Apr 01, 2010 5.552 5.460 5.460 5.460 29,647,818 -0.06(-1.02%)
Mar 31, 2010 5.306 5.538 5.285 5.517 30,632,612 +0.16(+3.02%)
Mar 30, 2010 5.348 5.376 5.271 5.355 18,135,420 -0.01(-0.26%)
Mar 29, 2010 5.404 5.467 5.285 5.369 25,264,962 +0.01(+0.13%)
Mar 26, 2010 5.446 5.559 5.313 5.362 32,177,640 -0.04(-0.78%)
Mar 25, 2010 5.601 5.657 5.376 5.404 50,327,256 -0.11(-2.04%)
Mar 24, 2010 5.397 5.552 5.355 5.517 38,402,512 +0.08(+1.55%)
Mar 23, 2010 5.355 5.439 5.271 5.432 32,809,530 +0.08(+1.44%)
Mar 22, 2010 5.123 5.369 5.032 5.355 28,176,760 +0.17(+3.25%)
Mar 19, 2010 5.306 5.341 5.144 5.186 32,253,722 -0.08(-1.60%)
Mar 18, 2010 5.432 5.439 5.158 5.271 37,884,656 -0.14(-2.60%)
Mar 17, 2010 5.341 5.457 5.306 5.411 35,893,892 +0.13(+2.53%)
Mar 16, 2010 5.130 5.292 5.067 5.278 31,784,078 +0.20(+4.02%)
Mar 15, 2010 5.053 5.088 5.025 5.074 28,466,806 -0.08(-1.50%)
Mar 12, 2010 5.270 5.291 5.102 5.151 41,338,044 -0.03(-0.54%)
Mar 11, 2010 5.151 5.235 5.088 5.179 35,526,208 +0.06(+1.23%)
Mar 10, 2010 4.919 5.348 4.870 5.116 58,092,372 +0.27(+5.50%)
Mar 09, 2010 4.863 4.912 4.744 4.849 32,770,286 -0.06(-1.29%)
Mar 08, 2010 4.786 4.926 4.786 4.912 27,092,616 +0.11(+2.34%)
Mar 05, 2010 4.730 4.807 4.695 4.800 26,900,038 +0.12(+2.55%)
Mar 04, 2010 4.646 4.702 4.618 4.681 16,866,020 +0.04(+0.76%)
Mar 03, 2010 4.639 4.695 4.625 4.646 18,381,748 +0.01(+0.15%)
Mar 02, 2010 4.681 4.737 4.604 4.639 23,094,920 -0.03(-0.60%)
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.