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, 2011 4.903 5.030 4.881 5.008 24,211,010 +0.16(+3.20%)
Jan 28, 2011 5.058 5.086 4.825 4.853 38,391,080 -0.19(-3.78%)
Jan 27, 2011 4.917 5.065 4.903 5.044 32,041,686 +0.13(+2.58%)
Jan 26, 2011 4.903 4.959 4.790 4.917 43,841,740 -0.04(-0.71%)
Jan 25, 2011 5.150 5.114 4.917 4.952 66,023,788 -0.20(-3.84%)
Jan 24, 2011 5.227 5.241 5.093 5.150 22,566,848 -0.07(-1.35%)
Jan 21, 2011 5.227 5.255 5.128 5.220 23,499,826 +0.12(+2.35%)
Jan 20, 2011 4.973 5.118 4.924 5.100 30,077,582 +0.07(+1.40%)
Jan 19, 2011 5.277 5.312 5.023 5.030 27,663,106 -0.30(-5.56%)
Jan 18, 2011 5.277 5.375 5.185 5.326 32,414,466 +0.06(+1.07%)
Jan 14, 2011 5.086 5.312 5.072 5.269 36,928,188 +0.16(+3.18%)
Jan 13, 2011 5.128 5.141 5.065 5.107 21,284,338 -0.02(-0.41%)
Jan 12, 2011 5.150 5.185 5.079 5.128 28,795,686 +0.04(+0.69%)
Jan 11, 2011 5.023 5.114 4.994 5.093 23,231,206 +0.12(+2.41%)
Jan 10, 2011 4.952 5.001 4.861 4.973 26,887,146 +0.02(+0.43%)
Jan 07, 2011 5.058 5.093 4.874 4.952 36,084,316 -0.08(-1.68%)
Jan 06, 2011 5.086 5.220 4.994 5.037 40,043,396 -0.05(-0.97%)
Jan 05, 2011 4.917 5.086 4.917 5.086 21,562,656 +0.13(+2.56%)
Jan 04, 2011 5.023 5.037 4.889 4.959 22,121,748 -0.03(-0.57%)
Jan 03, 2011 5.051 5.100 4.945 4.987 28,298,924 +0.05(+1.00%)
Dec 31, 2010 4.867 4.952 4.846 4.938 13,518,738 +0.06(+1.16%)
Dec 30, 2010 4.846 4.903 4.832 4.881 14,948,578 +0.04(+0.73%)
Dec 29, 2010 4.797 4.857 4.774 4.846 25,484,496 +0.06(+1.18%)
Dec 28, 2010 4.776 4.811 4.754 4.790 11,843,045 +0.02(+0.44%)
Dec 27, 2010 4.747 4.832 4.691 4.769 23,353,188 +0.01(+0.15%)
Dec 23, 2010 4.811 4.882 4.740 4.762 18,520,496 -0.11(-2.32%)
Dec 22, 2010 4.585 4.896 4.564 4.874 57,951,472 +0.32(+7.13%)
Dec 21, 2010 4.472 4.561 4.469 4.550 22,250,612 +0.10(+2.22%)
Dec 20, 2010 4.451 4.494 4.430 4.451 21,929,796 +0.05(+1.12%)
Dec 17, 2010 4.416 4.525 4.395 4.402 56,531,008 -0.05(-1.11%)
Dec 16, 2010 4.451 4.479 4.324 4.451 49,045,580 +0.00(+0.00%)
Dec 15, 2010 4.628 4.628 4.367 4.451 137,102,800 +0.08(+1.77%)
Dec 14, 2010 4.578 4.606 4.359 4.374 51,314,020 -0.24(-5.19%)
Dec 13, 2010 4.507 4.662 4.367 4.613 67,862,024 +0.06(+1.39%)
Dec 10, 2010 4.585 4.606 4.514 4.550 27,311,218 -0.03(-0.62%)
Dec 09, 2010 4.514 4.613 4.416 4.578 51,799,104 +0.12(+2.69%)
Dec 08, 2010 4.254 4.571 4.247 4.458 59,665,180 +0.23(+5.32%)
Dec 07, 2010 4.367 4.381 4.205 4.233 26,839,180 -0.04(-0.99%)
Dec 06, 2010 4.296 4.310 4.162 4.275 34,398,596 -0.01(-0.16%)
Dec 03, 2010 4.190 4.296 4.162 4.282 28,799,530 +0.01(+0.33%)
Dec 02, 2010 3.993 4.282 3.972 4.268 67,707,224 +0.27(+6.88%)
Dec 01, 2010 3.845 4.000 3.824 3.993 40,032,440 +0.20(+5.39%)
Nov 30, 2010 3.733 3.831 3.733 3.789 32,556,252 +0.01(+0.19%)
Nov 29, 2010 3.683 3.817 3.669 3.782 35,763,312 +0.08(+2.29%)
Nov 26, 2010 3.648 3.733 3.648 3.697 10,150,639 +0.01(+0.19%)
Nov 24, 2010 3.690 3.690 3.690 3.690 31,868,712 +0.02(+0.58%)
Nov 23, 2010 3.676 3.916 3.641 3.669 103,568,184 -0.10(-2.62%)
Nov 22, 2010 3.845 3.867 3.705 3.768 43,617,108 -0.11(-2.73%)
Nov 19, 2010 3.641 3.881 3.606 3.874 80,721,120 +0.13(+3.58%)
Nov 18, 2010 3.958 3.986 3.620 3.740 177,399,216 -0.16(-4.15%)
Nov 17, 2010 4.162 4.162 3.782 3.902 104,871,072 -0.27(-6.42%)
Nov 16, 2010 4.268 4.268 3.916 4.169 112,775,448 -0.20(-4.52%)
Nov 15, 2010 4.409 4.437 4.352 4.367 22,250,322 +0.04(+0.81%)
Nov 12, 2010 4.472 4.490 4.324 4.331 29,197,894 -0.18(-4.06%)
Nov 11, 2010 4.359 4.606 4.352 4.514 33,831,132 +0.11(+2.56%)
Nov 10, 2010 4.402 4.458 4.331 4.402 30,389,732 +0.04(+0.81%)
Nov 09, 2010 4.479 4.557 4.345 4.367 33,411,850 -0.10(-2.21%)
Nov 08, 2010 4.529 4.536 4.374 4.465 31,456,470 -0.08(-1.71%)
Nov 05, 2010 4.599 4.775 4.479 4.543 56,126,208 -0.06(-1.38%)
Nov 04, 2010 4.500 4.641 4.451 4.606 34,382,980 +0.17(+3.81%)
Nov 03, 2010 4.317 4.444 4.317 4.437 27,511,910 +0.13(+2.94%)
Nov 02, 2010 4.437 4.437 4.282 4.310 28,020,110 -0.08(-1.77%)
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.