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, 2010 3.735 3.834 3.735 3.791 32,536,018 +0.01(+0.19%)
Nov 29, 2010 3.686 3.820 3.672 3.784 35,741,084 +0.08(+2.29%)
Nov 26, 2010 3.650 3.735 3.650 3.700 10,144,331 +0.01(+0.19%)
Nov 24, 2010 3.693 3.693 3.693 3.693 31,848,906 +0.02(+0.58%)
Nov 23, 2010 3.679 3.918 3.643 3.672 103,503,824 -0.10(-2.62%)
Nov 22, 2010 3.848 3.869 3.707 3.770 43,590,000 -0.11(-2.73%)
Nov 19, 2010 3.643 3.883 3.608 3.876 80,670,952 +0.13(+3.58%)
Nov 18, 2010 3.961 3.989 3.622 3.742 177,288,960 -0.16(-4.15%)
Nov 17, 2010 4.165 4.165 3.784 3.904 104,805,896 -0.27(-6.42%)
Nov 16, 2010 4.271 4.271 3.918 4.172 112,705,360 -0.20(-4.52%)
Nov 15, 2010 4.412 4.440 4.355 4.369 22,236,494 +0.04(+0.81%)
Nov 12, 2010 4.475 4.493 4.327 4.334 29,179,748 -0.18(-4.06%)
Nov 11, 2010 4.362 4.609 4.355 4.517 33,810,104 +0.11(+2.56%)
Nov 10, 2010 4.404 4.461 4.334 4.404 30,370,846 +0.04(+0.81%)
Nov 09, 2010 4.482 4.560 4.348 4.369 33,391,084 -0.10(-2.21%)
Nov 08, 2010 4.531 4.538 4.376 4.468 31,436,920 -0.08(-1.71%)
Nov 05, 2010 4.602 4.778 4.482 4.545 56,091,328 -0.06(-1.38%)
Nov 04, 2010 4.503 4.644 4.454 4.609 34,361,612 +0.17(+3.81%)
Nov 03, 2010 4.320 4.447 4.320 4.440 27,494,812 +0.13(+2.94%)
Nov 02, 2010 4.440 4.440 4.285 4.313 28,002,696 -0.08(-1.77%)
Nov 01, 2010 4.475 4.496 4.341 4.390 17,281,682 -0.05(-1.11%)
Oct 29, 2010 4.433 4.510 4.412 4.440 27,662,016 +0.01(+0.16%)
Oct 28, 2010 4.538 4.552 4.376 4.433 44,010,236 -0.06(-1.26%)
Oct 27, 2010 4.531 4.623 4.468 4.489 28,321,296 -0.47(-9.39%)
Oct 25, 2010 5.088 5.095 4.940 4.954 20,138,932 -0.08(-1.54%)
Oct 22, 2010 5.130 5.201 5.004 5.032 18,387,076 -0.10(-1.92%)
Oct 21, 2010 5.166 5.307 5.095 5.130 21,006,040 +0.00(+0.00%)
Oct 20, 2010 5.137 5.194 4.975 5.130 27,888,370 -0.04(-0.82%)
Oct 19, 2010 5.067 5.257 5.067 5.173 24,867,708 -0.01(-0.14%)
Oct 18, 2010 4.954 5.187 4.933 5.180 16,606,436 +0.20(+4.11%)
Oct 15, 2010 5.088 5.116 4.877 4.975 19,874,016 -0.08(-1.53%)
Oct 14, 2010 5.116 5.130 4.933 5.053 20,017,702 -0.09(-1.78%)
Oct 13, 2010 5.314 5.335 5.130 5.144 17,874,700 -0.12(-2.28%)
Oct 12, 2010 5.116 5.271 5.088 5.264 12,551,448 +0.11(+2.05%)
Oct 11, 2010 5.215 5.264 5.144 5.159 8,150,708 -0.07(-1.35%)
Oct 08, 2010 5.229 5.236 5.144 5.229 12,840,000 +0.04(+0.82%)
Oct 07, 2010 5.328 5.356 5.144 5.187 17,826,174 -0.10(-1.87%)
Oct 06, 2010 5.321 5.370 5.257 5.285 12,920,650 -0.03(-0.53%)
Oct 05, 2010 5.180 5.370 5.116 5.314 993 +0.21(+4.14%)
Oct 04, 2010 5.053 5.173 5.014 5.102 16,688,799 +0.04(+0.84%)
Oct 01, 2010 5.060 5.236 5.025 5.060 17,328,308 -0.07(-1.28%)
Sep 30, 2010 5.121 5.285 5.081 5.126 251,518 +0.04(+0.88%)
Sep 29, 2010 4.954 5.137 4.919 5.081 39,952,048 +0.08(+1.55%)
Sep 28, 2010 4.961 5.004 4.870 5.004 100,092 +0.09(+1.87%)
Sep 27, 2010 4.933 4.996 4.884 4.912 15,367,007 +0.01(+0.29%)
Sep 24, 2010 4.877 4.947 4.834 4.898 20,623,042 +0.13(+2.81%)
Sep 23, 2010 4.764 4.975 4.764 4.764 19,077,958 -0.11(-2.17%)
Sep 22, 2010 4.968 5.032 4.848 4.870 19,223,226 -0.13(-2.54%)
Sep 21, 2010 4.982 5.159 4.947 4.996 27,364,042 +0.02(+0.42%)
Sep 20, 2010 4.841 4.975 4.799 4.975 34,323,512 +0.16(+3.35%)
Sep 17, 2010 4.814 4.933 4.806 4.814 36,376,440 -0.11(-2.27%)
Sep 15, 2010 4.996 5.018 4.884 4.926 23,770,448 -0.10(-1.96%)
Sep 14, 2010 5.095 5.109 4.975 5.025 28,782,330 -0.10(-1.92%)
Sep 13, 2010 4.982 5.130 4.982 5.123 19,778,066 +0.27(+5.66%)
Sep 10, 2010 4.877 4.905 4.821 4.849 11,587,109 -0.01(-0.29%)
Sep 09, 2010 4.968 4.989 4.764 4.863 17,145 +0.02(+0.44%)
Sep 08, 2010 4.673 4.877 4.645 4.842 23,033,452 +0.22(+4.72%)
Sep 07, 2010 4.764 4.785 4.616 4.624 12,845 -0.23(-4.64%)
Sep 03, 2010 5.011 5.025 4.792 4.849 19,388,010 -0.03(-0.58%)
Sep 02, 2010 4.828 4.877 4.785 4.877 11,965,044 +0.06(+1.17%)
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.