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

Regions Financial (NY: RF )

19.54 -0.03 (-0.15%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 2, 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 (%)
Aug 31, 2011 3.221 3.278 3.143 3.214 20,258,336 +0.04(+1.34%)
Aug 30, 2011 3.101 3.221 3.044 3.172 29,730,686 +0.02(+0.67%)
Aug 29, 2011 2.988 3.150 2.973 3.150 19,924,504 +0.23(+8.01%)
Aug 26, 2011 2.860 2.959 2.768 2.917 30,667,004 +0.05(+1.73%)
Aug 25, 2011 3.080 3.186 2.846 2.867 40,791,456 -0.08(-2.64%)
Aug 24, 2011 2.846 2.980 2.839 2.945 30,775,486 +0.09(+3.23%)
Aug 23, 2011 2.796 2.853 2.719 2.853 25,966,346 +0.11(+3.87%)
Aug 22, 2011 2.860 2.888 2.747 2.747 39,631,916 +0.01(+0.52%)
Aug 19, 2011 2.881 3.009 2.719 2.733 43,420,788 -0.23(-7.88%)
Aug 18, 2011 3.080 3.080 2.931 2.966 35,561,596 -0.25(-7.71%)
Aug 17, 2011 3.179 3.313 3.143 3.214 28,751,646 +0.11(+3.42%)
Aug 16, 2011 3.172 3.242 3.087 3.108 23,661,154 -0.11(-3.52%)
Aug 15, 2011 3.065 3.221 3.065 3.221 25,865,978 +0.18(+5.81%)
Aug 12, 2011 3.235 3.313 3.016 3.044 38,802,372 -0.14(-4.44%)
Aug 11, 2011 3.115 3.221 3.023 3.186 31,819,348 +0.19(+6.38%)
Aug 10, 2011 3.306 3.313 2.980 2.995 31,544,888 -0.39(-11.51%)
Aug 09, 2011 3.448 3.391 3.087 3.384 39,630,564 +0.26(+8.39%)
Aug 08, 2011 3.448 3.575 3.009 3.122 55,518,444 -0.49(-13.53%)
Aug 05, 2011 3.865 3.901 3.561 3.611 72,464,576 -0.17(-4.49%)
Aug 04, 2011 4.000 4.042 3.780 3.780 62,842,676 -0.30(-7.45%)
Aug 03, 2011 4.049 4.099 3.887 4.085 73,914,928 +0.05(+1.23%)
Aug 02, 2011 4.170 4.184 3.993 4.035 52,616,676 -0.15(-3.55%)
Aug 01, 2011 4.311 4.418 4.124 4.184 54,352,536 -0.13(-2.96%)
Jul 29, 2011 4.311 4.389 4.269 4.311 18,882,736 -0.06(-1.30%)
Jul 28, 2011 4.340 4.425 4.340 4.368 14,887,875 +0.03(+0.65%)
Jul 27, 2011 4.495 4.531 4.333 4.340 32,103,260 -0.21(-4.52%)
Jul 26, 2011 4.460 4.623 4.403 4.545 41,254,680 +0.15(+3.38%)
Jul 25, 2011 4.333 4.439 4.297 4.396 23,609,140 +0.01(+0.16%)
Jul 22, 2011 4.403 4.411 4.326 4.389 12,934,004 -0.02(-0.48%)
Jul 21, 2011 4.290 4.453 4.290 4.411 31,553,908 +0.16(+3.66%)
Jul 20, 2011 4.191 4.311 4.156 4.255 20,431,670 +0.08(+1.86%)
Jul 19, 2011 4.134 4.191 4.064 4.177 19,731,654 +0.04(+1.03%)
Jul 18, 2011 4.198 4.248 4.042 4.134 26,850,742 -0.11(-2.50%)
Jul 15, 2011 4.205 4.258 4.177 4.241 20,519,732 +0.07(+1.70%)
Jul 14, 2011 4.255 4.262 4.149 4.170 21,565,776 -0.04(-1.01%)
Jul 13, 2011 4.269 4.311 4.191 4.212 20,798,878 -0.04(-0.83%)
Jul 12, 2011 4.156 4.326 4.149 4.248 24,334,532 +0.07(+1.70%)
Jul 11, 2011 4.269 4.304 4.156 4.177 16,776,987 -0.18(-4.07%)
Jul 08, 2011 4.297 4.396 4.262 4.354 22,835,224 -0.01(-0.32%)
Jul 07, 2011 4.326 4.389 4.297 4.368 23,378,142 +0.11(+2.49%)
Jul 06, 2011 4.326 4.340 4.219 4.262 30,659,522 -0.11(-2.43%)
Jul 05, 2011 4.418 4.439 4.304 4.368 17,343,488 -0.09(-2.06%)
Jul 01, 2011 4.368 4.524 4.354 4.460 17,772,436 +0.07(+1.61%)
Jun 30, 2011 4.347 4.418 4.319 4.389 15,891,083 +0.04(+0.98%)
Jun 29, 2011 4.241 4.368 4.234 4.347 27,759,212 +0.14(+3.37%)
Jun 28, 2011 4.226 4.248 4.149 4.205 20,654,718 +0.00(+0.00%)
Jun 27, 2011 4.241 4.283 4.156 4.205 34,317,132 +0.00(+0.00%)
Jun 24, 2011 4.368 4.382 4.191 4.205 27,678,234 -0.16(-3.73%)
Jun 23, 2011 4.319 4.375 4.276 4.368 28,662,974 -0.03(-0.64%)
Jun 22, 2011 4.432 4.573 4.389 4.396 39,603,900 -0.06(-1.43%)
Jun 21, 2011 4.418 4.467 4.368 4.460 14,938,116 +0.08(+1.78%)
Jun 20, 2011 4.375 4.396 4.347 4.382 22,369,048 -0.06(-1.28%)
Jun 17, 2011 4.411 4.559 4.389 4.439 53,196,604 +0.08(+1.79%)
Jun 16, 2011 4.304 4.375 4.290 4.361 27,436,762 +0.01(+0.16%)
Jun 15, 2011 4.361 4.389 4.269 4.354 36,814,620 -0.07(-1.60%)
Jun 14, 2011 4.333 4.481 4.276 4.425 36,659,712 +0.15(+3.47%)
Jun 13, 2011 4.255 4.319 4.199 4.276 53,515,920 -0.06(-1.47%)
Jun 10, 2011 4.305 4.368 4.191 4.340 30,013,816 +0.01(+0.33%)
Jun 09, 2011 4.347 4.379 4.294 4.326 40,524,116 -0.01(-0.16%)
Jun 08, 2011 4.248 4.411 4.248 4.333 29,020,500 +0.04(+0.99%)
Jun 07, 2011 4.297 4.396 4.283 4.290 24,009,520 +0.01(+0.33%)
Jun 06, 2011 4.488 4.488 4.184 4.276 49,707,292 -0.22(-4.87%)
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.