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

Regions Financial (NY: RF )

19.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 31, 2012 4.416 4.502 4.331 4.481 23,884,918 +0.06(+1.45%)
May 30, 2012 4.530 4.538 4.395 4.416 20,587,258 -0.18(-3.88%)
May 29, 2012 4.566 4.595 4.488 4.595 21,288,828 +0.09(+2.06%)
May 25, 2012 4.516 4.595 4.495 4.502 13,220,185 -0.01(-0.16%)
May 24, 2012 4.530 4.580 4.461 4.509 32,138,346 +0.01(+0.32%)
May 23, 2012 4.438 4.530 4.345 4.495 30,219,254 +0.01(+0.32%)
May 22, 2012 4.431 4.559 4.416 4.481 30,954,038 +0.06(+1.45%)
May 21, 2012 4.381 4.488 4.374 4.416 28,247,978 +0.05(+1.14%)
May 18, 2012 4.438 4.459 4.331 4.367 23,276,064 -0.04(-0.97%)
May 17, 2012 4.459 4.566 4.402 4.409 31,412,304 -0.06(-1.28%)
May 16, 2012 4.552 4.616 4.431 4.466 27,168,886 -0.04(-0.95%)
May 15, 2012 4.609 4.659 4.466 4.509 49,669,108 -0.09(-2.01%)
May 14, 2012 4.652 4.708 4.595 4.602 30,779,712 -0.14(-3.00%)
May 11, 2012 4.666 4.780 4.630 4.744 18,925,340 -0.01(-0.15%)
May 10, 2012 4.780 4.815 4.701 4.751 29,712,012 +0.08(+1.68%)
May 09, 2012 4.687 4.737 4.595 4.673 47,035,940 -0.10(-2.09%)
May 08, 2012 4.744 4.801 4.687 4.773 31,693,214 -0.01(-0.15%)
May 07, 2012 4.744 4.872 4.744 4.780 34,159,080 +0.01(+0.15%)
May 04, 2012 4.915 4.958 4.773 4.773 45,910,056 -0.20(-4.01%)
May 03, 2012 4.858 4.972 4.808 4.972 48,400,868 +0.12(+2.50%)
May 02, 2012 4.822 4.901 4.773 4.851 20,055,934 -0.02(-0.44%)
May 01, 2012 4.822 4.944 4.794 4.872 26,479,240 +0.07(+1.48%)
Apr 30, 2012 4.887 4.894 4.773 4.801 28,241,498 -0.10(-2.03%)
Apr 27, 2012 4.837 4.929 4.751 4.901 28,933,416 +0.09(+1.93%)
Apr 26, 2012 4.701 4.822 4.673 4.808 29,858,524 +0.07(+1.50%)
Apr 25, 2012 4.708 4.773 4.609 4.737 52,167,952 +0.14(+3.10%)
Apr 24, 2012 4.395 4.630 4.359 4.595 72,322,504 +0.26(+5.91%)
Apr 23, 2012 4.231 4.374 4.210 4.338 29,642,348 +0.01(+0.33%)
Apr 20, 2012 4.395 4.416 4.260 4.324 32,502,884 -0.04(-0.82%)
Apr 19, 2012 4.473 4.473 4.310 4.359 24,441,792 -0.06(-1.45%)
Apr 18, 2012 4.445 4.488 4.395 4.424 22,191,068 -0.06(-1.27%)
Apr 17, 2012 4.481 4.559 4.459 4.481 27,869,616 +0.06(+1.29%)
Apr 16, 2012 4.409 4.466 4.288 4.424 34,247,200 +0.07(+1.64%)
Apr 13, 2012 4.466 4.473 4.288 4.352 40,111,704 -0.14(-3.02%)
Apr 12, 2012 4.409 4.495 4.388 4.488 18,140,386 +0.08(+1.78%)
Apr 11, 2012 4.395 4.445 4.367 4.409 31,940,876 +0.08(+1.81%)
Apr 10, 2012 4.416 4.459 4.260 4.331 39,240,476 -0.10(-2.25%)
Apr 09, 2012 4.495 4.509 4.381 4.431 25,958,440 -0.15(-3.27%)
Apr 05, 2012 4.587 4.637 4.502 4.580 39,167,280 -0.03(-0.62%)
Apr 04, 2012 4.659 4.705 4.573 4.609 41,363,428 -0.13(-2.71%)
Apr 03, 2012 4.687 4.737 4.623 4.737 40,479,928 +0.05(+1.06%)
Apr 02, 2012 4.673 4.723 4.623 4.687 20,594,596 -0.01(-0.15%)
Mar 30, 2012 4.687 4.694 4.573 4.694 34,320,360 +0.05(+1.07%)
Mar 29, 2012 4.616 4.652 4.538 4.644 23,853,780 -0.02(-0.46%)
Mar 28, 2012 4.694 4.723 4.595 4.666 27,915,120 -0.02(-0.46%)
Mar 27, 2012 4.744 4.765 4.673 4.687 32,888,834 -0.02(-0.45%)
Mar 26, 2012 4.687 4.708 4.609 4.708 27,566,234 +0.13(+2.80%)
Mar 23, 2012 4.538 4.595 4.466 4.580 38,951,804 -0.01(-0.16%)
Mar 22, 2012 4.623 4.658 4.541 4.587 30,768,324 -0.11(-2.28%)
Mar 21, 2012 4.680 4.723 4.630 4.694 86,375,040 +0.09(+2.01%)
Mar 20, 2012 4.466 4.616 4.466 4.602 67,937,088 +0.08(+1.73%)
Mar 19, 2012 4.552 4.644 4.516 4.523 68,071,952 -0.04(-0.94%)
Mar 16, 2012 4.687 4.765 4.559 4.566 76,445,712 -0.02(-0.47%)
Mar 15, 2012 4.452 4.687 4.374 4.587 89,613,896 +0.19(+4.38%)
Mar 14, 2012 4.317 4.445 4.263 4.395 211,907,792 +0.28(+6.93%)
Mar 13, 2012 4.046 4.139 3.993 4.110 50,703,788 +0.11(+2.66%)
Mar 12, 2012 4.103 4.103 3.989 4.003 29,356,706 -0.12(-2.93%)
Mar 09, 2012 4.124 4.167 4.089 4.124 22,718,378 +0.01(+0.17%)
Mar 08, 2012 4.195 4.210 4.075 4.117 28,241,750 -0.03(-0.69%)
Mar 07, 2012 4.117 4.178 4.090 4.146 27,074,266 +0.06(+1.39%)
Mar 06, 2012 4.139 4.160 4.039 4.089 27,120,914 -0.13(-3.04%)
Mar 05, 2012 4.231 4.245 4.167 4.217 21,594,912 -0.02(-0.50%)
Mar 02, 2012 4.210 4.267 4.131 4.238 32,230,804 +0.08(+1.88%)
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.