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, 2012 4.773 4.801 4.715 4.765 20,669,562 +0.00(+0.00%)
Nov 29, 2012 4.751 4.801 4.737 4.765 18,227,658 +0.04(+0.76%)
Nov 28, 2012 4.680 4.744 4.637 4.730 16,496,504 +0.02(+0.46%)
Nov 27, 2012 4.773 4.806 4.708 4.708 22,894,836 -0.04(-0.90%)
Nov 26, 2012 4.773 4.773 4.680 4.751 17,064,940 -0.03(-0.60%)
Nov 23, 2012 4.723 4.780 4.687 4.780 6,069,103 +0.08(+1.67%)
Nov 21, 2012 4.730 4.737 4.637 4.701 9,959,655 -0.02(-0.45%)
Nov 20, 2012 4.630 4.735 4.580 4.723 27,423,022 +0.10(+2.16%)
Nov 19, 2012 4.594 4.658 4.569 4.623 19,326,948 +0.11(+2.37%)
Nov 16, 2012 4.558 4.587 4.419 4.515 37,713,504 +0.01(+0.32%)
Nov 15, 2012 4.451 4.580 4.422 4.501 35,386,232 +0.04(+0.80%)
Nov 14, 2012 4.630 4.655 4.458 4.465 32,501,028 -0.14(-3.10%)
Nov 13, 2012 4.630 4.723 4.601 4.608 25,641,636 -0.06(-1.23%)
Nov 12, 2012 4.637 4.708 4.580 4.665 22,137,612 +0.06(+1.24%)
Nov 09, 2012 4.544 4.680 4.537 4.608 20,771,760 +0.05(+1.10%)
Nov 08, 2012 4.680 4.758 4.558 4.558 38,794,400 -0.11(-2.30%)
Nov 07, 2012 4.765 4.787 4.658 4.665 37,124,872 -0.19(-3.97%)
Nov 06, 2012 4.723 4.873 4.708 4.858 27,347,760 +0.16(+3.34%)
Nov 05, 2012 4.708 4.737 4.665 4.701 24,051,634 -0.06(-1.20%)
Nov 02, 2012 4.823 4.844 4.730 4.758 34,905,888 -0.01(-0.30%)
Nov 01, 2012 4.673 4.773 4.601 4.773 32,617,376 +0.11(+2.45%)
Oct 31, 2012 4.744 4.751 4.544 4.658 35,820,056 -0.04(-0.91%)
Oct 26, 2012 4.715 4.701 4.701 4.701 37,310,980 -0.02(-0.45%)
Oct 25, 2012 4.651 4.723 4.580 4.723 37,137,324 +0.11(+2.32%)
Oct 24, 2012 4.708 4.737 4.558 4.615 42,435,604 -0.06(-1.22%)
Oct 23, 2012 4.694 4.787 4.601 4.673 110,311,936 -0.42(-8.27%)
Oct 19, 2012 5.144 5.158 5.008 5.094 27,497,036 -0.06(-1.18%)
Oct 18, 2012 5.158 5.251 5.108 5.155 30,518,206 +0.03(+0.49%)
Oct 17, 2012 5.101 5.201 5.058 5.130 33,620,244 +0.05(+0.98%)
Oct 16, 2012 5.294 5.323 5.033 5.080 41,292,860 -0.20(-3.79%)
Oct 15, 2012 5.237 5.287 5.137 5.280 28,536,008 +0.08(+1.51%)
Oct 12, 2012 5.330 5.376 5.180 5.201 30,844,486 -0.24(-4.46%)
Oct 11, 2012 5.473 5.494 5.430 5.444 16,879,502 +0.05(+0.93%)
Oct 10, 2012 5.301 5.430 5.301 5.394 21,447,234 +0.09(+1.61%)
Oct 09, 2012 5.366 5.394 5.294 5.308 17,030,640 -0.05(-0.93%)
Oct 08, 2012 5.366 5.430 5.337 5.358 13,799,025 -0.05(-0.92%)
Oct 05, 2012 5.430 5.516 5.366 5.408 25,176,010 +0.05(+0.87%)
Oct 04, 2012 5.251 5.451 5.241 5.362 62,698,184 +0.13(+2.53%)
Oct 03, 2012 5.144 5.301 5.108 5.230 23,425,428 +0.11(+2.09%)
Oct 02, 2012 5.137 5.144 5.073 5.123 16,963,910 +0.03(+0.56%)
Oct 01, 2012 5.180 5.223 5.083 5.094 16,670,526 -0.05(-0.90%)
Sep 28, 2012 5.151 5.201 5.123 5.141 14,119,718 -0.06(-1.17%)
Sep 27, 2012 5.173 5.226 5.115 5.201 22,730,250 +0.09(+1.82%)
Sep 26, 2012 5.123 5.176 5.058 5.108 22,824,778 -0.04(-0.83%)
Sep 25, 2012 5.323 5.351 5.144 5.151 23,654,208 -0.16(-3.09%)
Sep 24, 2012 5.323 5.380 5.294 5.316 17,292,470 -0.06(-1.06%)
Sep 21, 2012 5.523 5.523 5.358 5.373 25,646,686 -0.04(-0.79%)
Sep 20, 2012 5.408 5.430 5.266 5.416 35,684,248 -0.05(-0.91%)
Sep 19, 2012 5.216 5.501 5.208 5.466 61,084,140 +0.26(+5.08%)
Sep 18, 2012 5.280 5.294 5.180 5.201 24,700,918 -0.08(-1.49%)
Sep 17, 2012 5.430 5.437 5.273 5.280 23,270,350 -0.16(-3.02%)
Sep 14, 2012 5.473 5.523 5.416 5.444 40,385,440 +0.02(+0.40%)
Sep 13, 2012 5.216 5.451 5.166 5.423 43,527,004 +0.21(+4.12%)
Sep 12, 2012 5.273 5.294 5.194 5.208 27,794,442 -0.02(-0.41%)
Sep 11, 2012 5.301 5.337 5.187 5.230 27,599,338 -0.06(-1.21%)
Sep 10, 2012 5.351 5.408 5.287 5.294 25,209,874 +0.04(+0.68%)
Sep 07, 2012 5.180 5.280 5.155 5.258 20,056,910 +0.11(+2.08%)
Sep 06, 2012 5.023 5.151 5.016 5.151 26,668,948 +0.16(+3.29%)
Sep 05, 2012 4.994 5.009 4.966 4.987 9,402,149 -0.01(-0.29%)
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.