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 (%)
May 24, 2011 4.832 4.846 4.754 4.782 21,726,750 -0.04(-0.88%)
May 23, 2011 4.881 4.915 4.796 4.825 18,953,990 -0.08(-1.73%)
May 20, 2011 4.980 5.037 4.888 4.909 25,877,902 -0.11(-2.11%)
May 19, 2011 5.051 5.065 5.001 5.015 18,093,364 -0.02(-0.42%)
May 18, 2011 5.107 5.121 5.015 5.037 27,576,834 -0.08(-1.66%)
May 17, 2011 5.029 5.128 5.001 5.121 16,640,634 +0.08(+1.68%)
May 16, 2011 4.966 5.128 4.959 5.037 17,509,592 +0.06(+1.13%)
May 13, 2011 5.058 5.065 4.973 4.980 17,675,812 -0.08(-1.67%)
May 12, 2011 5.044 5.093 4.952 5.065 20,247,404 +0.03(+0.56%)
May 11, 2011 5.029 5.086 5.008 5.037 13,996,248 +0.00(+0.00%)
May 10, 2011 5.072 5.114 5.037 5.037 18,096,198 +0.01(+0.14%)
May 09, 2011 5.001 5.072 5.001 5.029 11,898,809 +0.02(+0.42%)
May 06, 2011 5.079 5.079 4.980 5.008 32,295,976 -0.01(-0.28%)
May 05, 2011 5.164 5.178 5.022 5.022 22,863,666 -0.18(-3.53%)
May 04, 2011 5.192 5.220 5.135 5.206 15,260,102 +0.00(+0.00%)
May 03, 2011 5.164 5.206 5.121 5.206 13,028,476 +0.01(+0.27%)
May 02, 2011 5.192 5.206 5.185 5.192 9,365,801 +0.01(+0.14%)
Apr 29, 2011 5.263 5.263 5.150 5.185 13,139,265 -0.07(-1.34%)
Apr 28, 2011 5.220 5.263 5.164 5.255 13,886,911 +0.04(+0.81%)
Apr 27, 2011 5.199 5.227 5.121 5.213 16,659,042 +0.03(+0.54%)
Apr 26, 2011 5.093 5.206 5.051 5.185 18,302,248 +0.13(+2.66%)
Apr 25, 2011 5.063 5.086 5.029 5.051 10,292,972 -0.01(-0.28%)
Apr 21, 2011 5.015 5.075 4.938 5.065 15,550,190 +0.08(+1.56%)
Apr 20, 2011 5.128 5.150 4.973 4.987 19,511,828 -0.08(-1.53%)
Apr 19, 2011 5.065 5.114 4.825 5.065 53,792,408 +0.13(+2.72%)
Apr 18, 2011 4.973 5.022 4.923 4.931 26,305,938 -0.13(-2.65%)
Apr 15, 2011 5.157 5.157 5.029 5.065 17,600,340 -0.05(-0.97%)
Apr 14, 2011 5.100 5.121 5.008 5.114 16,448,473 +0.02(+0.42%)
Apr 13, 2011 5.185 5.192 5.044 5.093 18,212,392 -0.04(-0.83%)
Apr 12, 2011 5.107 5.171 5.086 5.135 11,350,098 +0.01(+0.14%)
Apr 11, 2011 5.135 5.171 5.114 5.128 7,395,728 -0.01(-0.14%)
Apr 08, 2011 5.206 5.213 5.107 5.135 11,775,646 -0.04(-0.82%)
Apr 07, 2011 5.245 5.255 5.150 5.178 11,693,839 -0.06(-1.21%)
Apr 06, 2011 5.100 5.263 5.093 5.241 21,269,858 +0.16(+3.20%)
Apr 05, 2011 5.121 5.171 5.079 5.079 13,886,121 -0.08(-1.51%)
Apr 04, 2011 5.164 5.234 5.121 5.157 12,651,882 +0.01(+0.14%)
Apr 01, 2011 5.178 5.263 5.121 5.150 18,653,466 +0.02(+0.41%)
Mar 31, 2011 5.086 5.150 5.058 5.128 12,272,713 +0.02(+0.41%)
Mar 30, 2011 5.107 5.107 5.107 5.107 20,209,330 +0.06(+1.12%)
Mar 29, 2011 5.029 5.079 5.022 5.051 7,064,105 +0.01(+0.14%)
Mar 28, 2011 5.072 5.093 5.029 5.044 8,759,082 -0.03(-0.56%)
Mar 25, 2011 5.029 5.079 5.015 5.072 10,918,865 +0.04(+0.70%)
Mar 24, 2011 5.093 5.093 5.001 5.037 12,555,848 -0.03(-0.56%)
Mar 23, 2011 5.121 5.142 5.001 5.065 18,178,220 -0.09(-1.78%)
Mar 22, 2011 5.093 5.171 5.086 5.157 20,509,412 +0.04(+0.69%)
Mar 21, 2011 5.068 5.123 5.058 5.121 18,465,398 +0.11(+2.11%)
Mar 18, 2011 5.284 5.298 4.987 5.015 61,638,656 -0.18(-3.40%)
Mar 17, 2011 5.178 5.206 5.100 5.192 17,170,170 +0.11(+2.08%)
Mar 16, 2011 5.178 5.213 5.072 5.086 19,455,442 -0.08(-1.64%)
Mar 15, 2011 5.121 5.213 5.107 5.171 19,098,736 -0.04(-0.68%)
Mar 14, 2011 5.199 5.241 5.100 5.206 17,239,978 -0.07(-1.34%)
Mar 11, 2011 5.150 5.305 5.135 5.277 17,402,848 +0.10(+1.91%)
Mar 10, 2011 5.340 5.375 5.178 5.178 21,519,594 -0.28(-5.05%)
Mar 09, 2011 5.467 5.509 5.368 5.453 29,482,076 +0.06(+1.18%)
Mar 08, 2011 5.241 5.425 5.241 5.389 14,604,560 +0.16(+3.10%)
Mar 07, 2011 5.291 5.347 5.185 5.227 18,336,256 -0.05(-0.94%)
Mar 04, 2011 5.382 5.389 5.206 5.277 18,282,766 -0.13(-2.35%)
Mar 03, 2011 5.312 5.432 5.312 5.404 19,074,510 +0.13(+2.54%)
Mar 02, 2011 5.234 5.333 5.220 5.269 15,429,016 +0.03(+0.54%)
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.