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

Regions Financial (NY: RF )

19.80 +0.16 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 3.070 3.102 3.045 3.060 9,132,065 -0.04(-1.38%)
Dec 29, 2011 3.017 3.102 3.003 3.102 15,375,449 +0.09(+2.83%)
Dec 28, 2011 3.102 3.117 2.967 3.017 12,032,896 -0.09(-2.75%)
Dec 27, 2011 3.102 3.131 3.067 3.102 10,054,409 -0.02(-0.80%)
Dec 23, 2011 3.166 3.166 3.074 3.127 9,203,914 +0.12(+4.15%)
Dec 21, 2011 2.917 3.017 2.860 3.003 21,712,572 +0.09(+2.93%)
Dec 20, 2011 2.775 2.932 2.775 2.917 22,771,942 +0.20(+7.33%)
Dec 19, 2011 2.832 2.846 2.697 2.718 20,415,136 -0.12(-4.26%)
Dec 16, 2011 2.846 2.903 2.818 2.839 21,773,872 +0.01(+0.50%)
Dec 15, 2011 2.875 2.896 2.811 2.825 18,362,940 -0.01(-0.25%)
Dec 14, 2011 2.818 2.882 2.789 2.832 24,806,260 -0.03(-0.99%)
Dec 13, 2011 2.867 2.974 2.804 2.860 30,387,666 +0.02(+0.75%)
Dec 12, 2011 2.846 2.882 2.804 2.839 23,841,188 -0.09(-2.91%)
Dec 09, 2011 2.867 2.924 2.853 2.924 27,573,222 +0.09(+3.00%)
Dec 08, 2011 2.917 2.931 2.740 2.839 35,336,092 -0.11(-3.61%)
Dec 07, 2011 2.931 2.974 2.846 2.946 29,866,152 -0.01(-0.24%)
Dec 06, 2011 3.031 3.038 2.931 2.953 38,724,780 -0.11(-3.48%)
Dec 05, 2011 3.066 3.137 3.017 3.059 38,086,164 +0.06(+2.13%)
Dec 02, 2011 2.988 3.116 2.938 2.995 38,192,332 +0.07(+2.43%)
Dec 01, 2011 2.860 2.938 2.789 2.924 29,336,770 +0.01(+0.24%)
Nov 30, 2011 2.683 2.917 2.662 2.917 52,847,056 +0.37(+14.48%)
Nov 29, 2011 2.662 2.669 2.491 2.548 52,895,880 -0.13(-5.03%)
Nov 28, 2011 2.761 2.782 2.626 2.683 23,477,356 +0.06(+2.44%)
Nov 25, 2011 2.598 2.704 2.562 2.619 12,566,624 +0.01(+0.27%)
Nov 23, 2011 2.711 2.736 2.591 2.612 25,442,892 -0.16(-5.64%)
Nov 22, 2011 2.796 2.885 2.740 2.768 24,269,210 -0.05(-1.76%)
Nov 21, 2011 2.839 2.875 2.796 2.818 28,889,336 -0.09(-3.17%)
Nov 18, 2011 2.846 2.924 2.807 2.910 42,640,960 +0.11(+4.06%)
Nov 17, 2011 2.867 2.967 2.768 2.796 39,559,952 -0.07(-2.48%)
Nov 16, 2011 2.825 2.981 2.811 2.867 38,523,364 +0.00(+0.00%)
Nov 15, 2011 2.818 2.889 2.811 2.867 50,233,032 +0.01(+0.50%)
Nov 14, 2011 2.946 2.960 2.839 2.853 35,817,444 -0.11(-3.60%)
Nov 11, 2011 3.052 3.059 2.910 2.960 39,362,804 +0.02(+0.72%)
Nov 10, 2011 2.981 3.017 2.875 2.938 53,106,864 +0.04(+1.47%)
Nov 09, 2011 2.967 3.038 2.875 2.896 57,270,736 -0.21(-6.85%)
Nov 08, 2011 3.002 3.166 2.967 3.109 69,785,312 +0.16(+5.29%)
Nov 07, 2011 2.846 2.960 2.818 2.953 35,377,028 +0.10(+3.48%)
Nov 04, 2011 2.811 2.889 2.761 2.853 36,753,632 +0.02(+0.75%)
Nov 03, 2011 2.839 2.896 2.679 2.832 65,077,240 +0.08(+2.84%)
Nov 02, 2011 2.711 2.775 2.672 2.754 32,550,934 +0.13(+4.86%)
Nov 01, 2011 2.633 2.733 2.534 2.626 44,082,264 -0.16(-5.85%)
Oct 31, 2011 2.960 2.974 2.789 2.789 29,060,146 -0.24(-7.96%)
Oct 28, 2011 2.981 3.059 2.924 3.031 38,453,216 +0.02(+0.71%)
Oct 27, 2011 2.882 3.031 2.818 3.009 56,747,868 +0.28(+10.42%)
Oct 26, 2011 2.697 2.754 2.591 2.726 37,185,732 +0.09(+3.50%)
Oct 25, 2011 2.718 2.796 2.541 2.633 71,857,296 -0.13(-4.87%)
Oct 24, 2011 2.697 2.818 2.662 2.768 37,056,572 +0.09(+3.17%)
Oct 21, 2011 2.676 2.704 2.591 2.683 36,990,596 +0.06(+2.44%)
Oct 20, 2011 2.626 2.655 2.520 2.619 31,424,490 -0.02(-0.81%)
Oct 19, 2011 2.711 2.804 2.591 2.640 35,300,184 -0.08(-2.87%)
Oct 18, 2011 2.498 2.768 2.449 2.718 40,117,112 +0.26(+10.69%)
Oct 17, 2011 2.576 2.584 2.435 2.456 26,008,556 -0.17(-6.49%)
Oct 14, 2011 2.676 2.704 2.527 2.626 32,139,928 +0.01(+0.54%)
Oct 13, 2011 2.676 2.683 2.513 2.612 25,146,228 -0.10(-3.66%)
Oct 12, 2011 2.598 2.796 2.584 2.711 44,983,332 +0.13(+5.23%)
Oct 11, 2011 2.491 2.605 2.477 2.576 49,814,508 +0.02(+0.83%)
Oct 10, 2011 2.477 2.569 2.427 2.555 43,281,876 +0.14(+5.88%)
Oct 07, 2011 2.612 2.619 2.378 2.413 36,980,536 -0.18(-7.10%)
Oct 06, 2011 2.449 2.626 2.406 2.598 51,365,256 +0.23(+9.91%)
Oct 05, 2011 2.229 2.378 2.158 2.364 43,889,772 +0.10(+4.39%)
Oct 04, 2011 2.115 2.271 2.002 2.264 67,758,840 +0.12(+5.63%)
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.