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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 3.712 3.733 3.641 3.712 27,098,138 +0.04(+0.97%)
Jan 30, 2012 3.719 3.726 3.641 3.676 17,105,982 -0.10(-2.64%)
Jan 27, 2012 3.648 3.783 3.641 3.776 26,544,734 +0.10(+2.71%)
Jan 26, 2012 3.833 3.854 3.612 3.676 32,018,074 -0.11(-2.82%)
Jan 25, 2012 3.705 3.883 3.627 3.783 38,875,012 +0.06(+1.72%)
Jan 24, 2012 3.491 3.726 3.413 3.719 61,179,920 +0.22(+6.30%)
Jan 23, 2012 3.484 3.548 3.449 3.499 38,938,628 +0.01(+0.20%)
Jan 20, 2012 3.491 3.507 3.406 3.491 30,784,794 -0.02(-0.61%)
Jan 19, 2012 3.527 3.548 3.477 3.513 26,263,938 +0.02(+0.61%)
Jan 18, 2012 3.413 3.513 3.378 3.491 22,041,720 +0.08(+2.29%)
Jan 17, 2012 3.399 3.481 3.378 3.413 23,990,566 +0.01(+0.21%)
Jan 13, 2012 3.257 3.463 3.221 3.406 36,354,948 +0.07(+2.13%)
Jan 12, 2012 3.363 3.399 3.278 3.335 59,170,020 -0.08(-2.29%)
Jan 11, 2012 3.314 3.442 3.271 3.413 26,380,260 +0.07(+2.13%)
Jan 10, 2012 3.328 3.363 3.235 3.342 27,275,634 +0.12(+3.75%)
Jan 09, 2012 3.186 3.335 3.179 3.221 35,987,652 +0.09(+2.72%)
Jan 06, 2012 3.221 3.243 3.107 3.136 25,755,764 -0.08(-2.43%)
Jan 05, 2012 3.051 3.267 3.016 3.214 44,841,896 +0.13(+4.15%)
Jan 04, 2012 3.086 3.086 2.994 3.086 23,783,736 +0.03(+0.93%)
Dec 30, 2011 3.068 3.100 3.043 3.058 9,137,743 -0.04(-1.38%)
Dec 29, 2011 3.015 3.100 3.001 3.100 15,385,010 +0.09(+2.83%)
Dec 28, 2011 3.100 3.115 2.965 3.015 12,040,378 -0.09(-2.75%)
Dec 27, 2011 3.100 3.129 3.065 3.100 10,060,661 -0.02(-0.80%)
Dec 23, 2011 3.164 3.164 3.072 3.125 9,209,637 +0.12(+4.15%)
Dec 21, 2011 2.915 3.015 2.859 3.001 21,726,074 +0.09(+2.93%)
Dec 20, 2011 2.773 2.930 2.773 2.915 22,786,102 +0.20(+7.33%)
Dec 19, 2011 2.830 2.844 2.695 2.716 20,427,830 -0.12(-4.26%)
Dec 16, 2011 2.844 2.901 2.816 2.837 21,787,412 +0.01(+0.50%)
Dec 15, 2011 2.873 2.894 2.809 2.823 18,374,356 -0.01(-0.25%)
Dec 14, 2011 2.816 2.880 2.787 2.830 24,821,684 -0.03(-0.99%)
Dec 13, 2011 2.866 2.972 2.802 2.859 30,406,568 +0.02(+0.75%)
Dec 12, 2011 2.844 2.880 2.802 2.837 23,856,016 -0.09(-2.91%)
Dec 09, 2011 2.866 2.922 2.852 2.922 27,590,372 +0.09(+3.00%)
Dec 08, 2011 2.915 2.930 2.738 2.837 35,358,072 -0.11(-3.61%)
Dec 07, 2011 2.930 2.972 2.844 2.944 29,884,728 -0.01(-0.24%)
Dec 06, 2011 3.029 3.036 2.930 2.951 38,748,868 -0.11(-3.48%)
Dec 05, 2011 3.064 3.135 3.015 3.057 38,109,852 +0.06(+2.13%)
Dec 02, 2011 2.986 3.114 2.937 2.993 38,216,084 +0.07(+2.43%)
Dec 01, 2011 2.859 2.937 2.788 2.922 29,355,018 +0.01(+0.24%)
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%)
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.