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

Regions Financial (NY: RF )

18.90 -0.10 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2010 4.609 4.821 4.574 4.821 19,331,692 +0.30(+6.70%)
Aug 31, 2010 4.525 4.616 4.469 4.518 62,358 -0.01(-0.16%)
Aug 30, 2010 4.631 4.673 4.518 4.525 18,404,856 -0.12(-2.58%)
Aug 27, 2010 4.645 4.645 4.469 4.645 18,667,778 +0.18(+3.94%)
Aug 26, 2010 4.581 4.673 4.434 4.469 22,956 -0.09(-2.01%)
Aug 25, 2010 4.553 4.609 4.398 4.560 32,591 -0.06(-1.22%)
Aug 24, 2010 4.736 4.778 4.595 4.616 2,796 -0.20(-4.09%)
Aug 23, 2010 4.877 4.989 4.806 4.814 18,770,370 +0.01(+0.29%)
Aug 20, 2010 4.842 4.884 4.708 4.799 17,451,426 -0.08(-1.73%)
Aug 19, 2010 5.046 5.116 4.856 4.884 2,573 -0.19(-3.74%)
Aug 18, 2010 5.025 5.172 4.961 5.074 994 +0.04(+0.84%)
Aug 17, 2010 5.130 5.130 4.982 5.032 10,344 -0.02(-0.42%)
Aug 16, 2010 5.032 5.053 4.954 5.053 21,154,492 +0.02(+0.42%)
Aug 13, 2010 5.032 5.116 5.004 5.032 18,099,564 +0.01(+0.14%)
Aug 12, 2010 4.940 5.060 4.877 5.025 18,764,058 -0.02(-0.42%)
Aug 11, 2010 5.292 5.313 5.039 5.046 12,317 -0.23(-4.27%)
Aug 10, 2010 5.264 5.433 5.236 5.271 5,257 -0.07(-1.32%)
Aug 09, 2010 5.236 5.362 5.165 5.341 23,855,408 +0.13(+2.57%)
Aug 06, 2010 5.208 5.229 5.067 5.208 19,354,598 -0.05(-0.94%)
Aug 05, 2010 5.306 5.313 5.102 5.257 22,682,996 -0.09(-1.71%)
Aug 04, 2010 5.348 5.461 5.334 5.348 18,662,154 +0.01(+0.26%)
Aug 03, 2010 5.391 5.461 5.320 5.334 32,591 -0.08(-1.56%)
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.