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

Regions Financial (NY: RF )

19.80 +0.16 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2010 5.158 5.222 5.102 5.158 24,483,534 -0.04(-0.81%)
Jul 29, 2010 5.187 5.271 5.102 5.201 1,553 +0.08(+1.51%)
Jul 28, 2010 5.123 5.179 5.004 5.123 24,804 +0.05(+0.97%)
Jul 27, 2010 5.074 5.433 5.067 5.074 29,059 +0.08(+1.69%)
Jul 26, 2010 4.708 4.997 4.638 4.989 37,843,592 +0.31(+6.62%)
Jul 23, 2010 4.595 4.736 4.525 4.680 27,439,020 +0.04(+0.76%)
Jul 22, 2010 4.441 4.659 4.434 4.645 426 +0.28(+6.45%)
Jul 21, 2010 4.715 4.750 4.363 4.363 51,744,292 -0.25(-5.49%)
Jul 20, 2010 4.616 4.638 4.455 4.616 30,543,642 -0.08(-1.80%)
Jul 19, 2010 4.595 4.722 4.511 4.701 27,155,954 +0.09(+1.98%)
Jul 16, 2010 4.609 4.891 4.581 4.609 30,831,984 -0.33(-6.70%)
Jul 15, 2010 5.060 5.060 4.799 4.940 33,811,292 -0.09(-1.82%)
Jul 14, 2010 5.102 5.102 4.933 5.032 284 -0.16(-3.12%)
Jul 13, 2010 5.187 5.243 5.123 5.194 6,874 +0.10(+1.93%)
Jul 12, 2010 4.982 5.158 4.961 5.095 29,137,516 +0.06(+1.26%)
Jul 09, 2010 5.032 5.060 4.771 5.032 28,618,060 +0.23(+4.69%)
Jul 08, 2010 4.736 4.814 4.680 4.806 100,890 +0.13(+2.86%)
Jul 07, 2010 4.511 4.673 4.476 4.673 43,812,156 +0.16(+3.59%)
Jul 06, 2010 4.511 4.638 4.448 4.511 10,060 +0.12(+2.72%)
Jul 02, 2010 4.391 4.567 4.307 4.391 26,774,662 -0.11(-2.35%)
Jul 01, 2010 4.638 4.750 4.377 4.497 2,984 -0.13(-2.89%)
Jun 30, 2010 4.757 4.870 4.609 4.631 710 -0.13(-2.66%)
Jun 29, 2010 4.757 4.919 4.694 4.757 12,936 -0.16(-3.22%)
Jun 25, 2010 4.916 4.919 4.750 4.916 34,384,456 +0.12(+2.57%)
Jun 24, 2010 4.926 4.961 4.771 4.792 13,783 -0.18(-3.68%)
Jun 23, 2010 4.933 5.018 4.856 4.975 24,684,940 +0.05(+1.00%)
Jun 22, 2010 5.074 5.074 4.926 4.926 4,262 -0.12(-2.37%)
Jun 21, 2010 5.109 5.169 5.000 5.046 27,678,406 +0.01(+0.28%)
Jun 18, 2010 5.032 5.074 4.961 5.032 20,976,658 +0.00(+0.00%)
Jun 17, 2010 5.074 5.084 4.961 5.032 28,317,342 -0.01(-0.14%)
Jun 16, 2010 5.088 5.123 4.982 5.039 30,510,808 -0.13(-2.45%)
Jun 15, 2010 5.088 5.187 4.961 5.165 2,415 +0.13(+2.66%)
Jun 14, 2010 5.018 5.109 4.905 5.032 29,719,494 +0.07(+1.42%)
Jun 11, 2010 4.968 4.968 4.814 4.961 27,680,866 -0.07(-1.40%)
Jun 10, 2010 4.863 5.032 4.821 5.032 33,276,352 +0.26(+5.45%)
Jun 09, 2010 5.046 5.060 4.737 4.772 43,447,200 -0.22(-4.37%)
Jun 08, 2010 4.905 4.997 4.765 4.990 2,845 +0.13(+2.75%)
Jun 07, 2010 5.053 5.137 4.835 4.856 29,363,092 -0.15(-3.09%)
Jun 04, 2010 5.011 5.250 4.968 5.011 36,566,100 -0.36(-6.68%)
Jun 03, 2010 5.446 5.517 5.334 5.369 711 -0.04(-0.65%)
Jun 02, 2010 5.257 5.404 5.214 5.404 17,237 +0.22(+4.20%)
Jun 01, 2010 5.299 5.404 5.186 5.186 4,268 -0.18(-3.28%)
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%)
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.