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 (%)
Nov 30, 2011 2.681 2.915 2.660 2.915 52,879,928 +0.37(+14.48%)
Nov 29, 2011 2.660 2.667 2.490 2.546 52,928,780 -0.13(-5.03%)
Nov 28, 2011 2.759 2.781 2.625 2.681 23,491,958 +0.06(+2.44%)
Nov 25, 2011 2.596 2.703 2.561 2.617 12,574,441 +0.01(+0.27%)
Nov 23, 2011 2.710 2.734 2.589 2.610 25,458,718 -0.16(-5.64%)
Nov 22, 2011 2.795 2.883 2.738 2.766 24,284,306 -0.05(-1.76%)
Nov 21, 2011 2.837 2.873 2.795 2.816 28,907,306 -0.09(-3.17%)
Nov 18, 2011 2.844 2.922 2.805 2.908 42,667,484 +0.11(+4.06%)
Nov 17, 2011 2.866 2.965 2.766 2.795 39,584,560 -0.07(-2.48%)
Nov 16, 2011 2.823 2.979 2.809 2.866 38,547,324 +0.00(+0.00%)
Nov 15, 2011 2.816 2.887 2.809 2.866 50,264,276 +0.01(+0.50%)
Nov 14, 2011 2.944 2.958 2.837 2.852 35,839,724 -0.11(-3.60%)
Nov 11, 2011 3.050 3.057 2.908 2.958 39,387,284 +0.02(+0.72%)
Nov 10, 2011 2.979 3.015 2.873 2.937 53,139,896 +0.04(+1.47%)
Nov 09, 2011 2.965 3.036 2.873 2.894 57,306,356 -0.21(-6.85%)
Nov 08, 2011 3.000 3.164 2.965 3.107 69,828,720 +0.16(+5.29%)
Nov 07, 2011 2.844 2.958 2.816 2.951 35,399,032 +0.10(+3.48%)
Nov 04, 2011 2.809 2.887 2.759 2.852 36,776,492 +0.02(+0.75%)
Nov 03, 2011 2.837 2.894 2.678 2.830 65,117,720 +0.08(+2.84%)
Nov 02, 2011 2.710 2.773 2.671 2.752 32,571,180 +0.13(+4.86%)
Nov 01, 2011 2.632 2.731 2.532 2.625 44,109,680 -0.16(-5.85%)
Oct 31, 2011 2.958 2.972 2.788 2.788 29,078,222 -0.24(-7.96%)
Oct 28, 2011 2.979 3.057 2.922 3.029 38,477,136 +0.02(+0.71%)
Oct 27, 2011 2.880 3.029 2.816 3.008 56,783,164 +0.28(+10.42%)
Oct 26, 2011 2.695 2.752 2.589 2.724 37,208,860 +0.09(+3.50%)
Oct 25, 2011 2.717 2.795 2.539 2.632 71,901,992 -0.13(-4.87%)
Oct 24, 2011 2.695 2.816 2.660 2.766 37,079,620 +0.09(+3.17%)
Oct 21, 2011 2.674 2.703 2.590 2.681 37,013,600 +0.06(+2.44%)
Oct 20, 2011 2.625 2.653 2.518 2.617 31,444,036 -0.02(-0.81%)
Oct 19, 2011 2.710 2.802 2.589 2.639 35,322,140 -0.08(-2.87%)
Oct 18, 2011 2.497 2.766 2.447 2.717 40,142,064 +0.26(+10.69%)
Oct 17, 2011 2.575 2.582 2.433 2.454 26,024,732 -0.17(-6.49%)
Oct 14, 2011 2.674 2.703 2.525 2.625 32,159,920 +0.01(+0.54%)
Oct 13, 2011 2.674 2.681 2.511 2.610 25,161,868 -0.10(-3.66%)
Oct 12, 2011 2.596 2.795 2.582 2.710 45,011,312 +0.13(+5.23%)
Oct 11, 2011 2.490 2.603 2.476 2.575 49,845,492 +0.02(+0.83%)
Oct 10, 2011 2.476 2.568 2.426 2.554 43,308,800 +0.14(+5.88%)
Oct 07, 2011 2.610 2.617 2.376 2.412 37,003,540 -0.18(-7.10%)
Oct 06, 2011 2.447 2.625 2.405 2.596 51,397,204 +0.23(+9.91%)
Oct 05, 2011 2.227 2.376 2.156 2.362 43,917,072 +0.10(+4.39%)
Oct 04, 2011 2.114 2.270 2.000 2.263 67,800,984 +0.12(+5.63%)
Oct 03, 2011 2.351 2.362 2.142 2.142 55,293,488 -0.22(-9.31%)
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%)
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.