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

Regions Financial (NY: RF )

19.90 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 21, 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 (%)
Jul 30, 2010 5.155 5.218 5.099 5.155 24,498,760 -0.04(-0.81%)
Jul 29, 2010 5.183 5.268 5.099 5.197 1,554 +0.08(+1.51%)
Jul 28, 2010 5.120 5.176 5.000 5.120 24,820 +0.05(+0.97%)
Jul 27, 2010 5.071 5.429 5.064 5.071 29,077 +0.08(+1.69%)
Jul 26, 2010 4.705 4.993 4.635 4.986 37,867,128 +0.31(+6.62%)
Jul 23, 2010 4.593 4.733 4.522 4.677 27,456,084 +0.04(+0.76%)
Jul 22, 2010 4.438 4.656 4.431 4.642 426 +0.28(+6.45%)
Jul 21, 2010 4.712 4.747 4.360 4.360 51,776,472 -0.25(-5.49%)
Jul 20, 2010 4.614 4.635 4.452 4.614 30,562,636 -0.08(-1.80%)
Jul 19, 2010 4.593 4.719 4.508 4.698 27,172,842 +0.09(+1.98%)
Jul 16, 2010 4.607 4.888 4.578 4.607 30,851,158 -0.33(-6.70%)
Jul 15, 2010 5.057 5.057 4.796 4.937 33,832,320 -0.09(-1.82%)
Jul 14, 2010 5.099 5.099 4.930 5.029 284 -0.16(-3.12%)
Jul 13, 2010 5.183 5.240 5.120 5.190 6,879 +0.10(+1.93%)
Jul 12, 2010 4.979 5.155 4.958 5.092 29,155,638 +0.06(+1.26%)
Jul 09, 2010 5.029 5.057 4.768 5.029 28,635,858 +0.23(+4.69%)
Jul 08, 2010 4.733 4.811 4.677 4.804 100,953 +0.13(+2.86%)
Jul 07, 2010 4.508 4.670 4.473 4.670 43,839,404 +0.16(+3.59%)
Jul 06, 2010 4.508 4.635 4.445 4.508 10,066 +0.12(+2.72%)
Jul 02, 2010 4.389 4.564 4.304 4.389 26,791,314 -0.11(-2.35%)
Jul 01, 2010 4.635 4.747 4.375 4.494 2,985 -0.13(-2.89%)
Jun 30, 2010 4.754 4.867 4.607 4.628 710 -0.13(-2.66%)
Jun 29, 2010 4.754 4.916 4.691 4.754 12,944 -0.16(-3.22%)
Jun 25, 2010 4.913 4.916 4.747 4.913 34,405,840 +0.12(+2.57%)
Jun 24, 2010 4.923 4.958 4.768 4.789 13,792 -0.18(-3.68%)
Jun 23, 2010 4.930 5.014 4.853 4.972 24,700,292 +0.05(+1.00%)
Jun 22, 2010 5.071 5.071 4.923 4.923 4,265 -0.12(-2.37%)
Jun 21, 2010 5.106 5.166 4.997 5.043 27,695,618 +0.01(+0.28%)
Jun 18, 2010 5.029 5.071 4.958 5.029 20,989,704 +0.00(+0.00%)
Jun 17, 2010 5.071 5.081 4.958 5.029 28,334,952 -0.01(-0.14%)
Jun 16, 2010 5.085 5.120 4.979 5.036 30,529,782 -0.13(-2.45%)
Jun 15, 2010 5.085 5.183 4.958 5.162 2,417 +0.13(+2.66%)
Jun 14, 2010 5.015 5.106 4.902 5.029 29,737,980 +0.07(+1.42%)
Jun 11, 2010 4.965 4.965 4.811 4.958 27,698,084 -0.07(-1.40%)
Jun 10, 2010 4.860 5.029 4.818 5.029 33,297,052 +0.26(+5.45%)
Jun 09, 2010 5.043 5.057 4.734 4.769 43,474,224 -0.22(-4.37%)
Jun 08, 2010 4.902 4.993 4.762 4.986 2,847 +0.13(+2.75%)
Jun 07, 2010 5.050 5.134 4.832 4.853 29,381,356 -0.15(-3.09%)
Jun 04, 2010 5.007 5.246 4.965 5.007 36,588,844 -0.36(-6.68%)
Jun 03, 2010 5.443 5.513 5.331 5.366 711 -0.04(-0.65%)
Jun 02, 2010 5.253 5.401 5.211 5.401 17,248 +0.22(+4.20%)
Jun 01, 2010 5.295 5.401 5.183 5.183 4,271 -0.18(-3.28%)
May 28, 2010 5.359 5.576 5.331 5.359 23,643,360 -0.18(-3.17%)
May 27, 2010 5.338 5.541 5.232 5.534 32,776,110 +0.34(+6.49%)
May 26, 2010 5.345 5.366 5.169 5.197 4,798 -0.04(-0.67%)
May 25, 2010 4.867 5.253 4.811 5.232 8,027 +0.18(+3.47%)
May 24, 2010 5.253 5.260 5.057 5.057 28,741,738 -0.19(-3.61%)
May 21, 2010 4.972 5.281 4.916 5.246 60,987,000 +0.15(+3.03%)
May 20, 2010 5.118 5.302 5.085 5.092 1,566 -0.40(-7.29%)
May 19, 2010 5.506 5.626 5.338 5.492 52,363,844 -0.07(-1.26%)
May 18, 2010 5.892 5.913 5.387 5.562 2,420 -0.25(-4.23%)
May 17, 2010 5.794 5.864 5.590 5.808 38,503,676 +0.01(+0.12%)
May 14, 2010 5.801 5.977 5.682 5.801 48,761,260 -0.34(-5.49%)
May 13, 2010 6.159 6.293 6.124 6.138 24,895,378 -0.05(-0.79%)
May 12, 2010 6.138 6.237 6.117 6.187 29,696,656 +0.10(+1.61%)
May 11, 2010 6.177 6.222 6.068 6.089 1,851 +0.11(+1.88%)
May 10, 2010 5.913 5.977 5.829 5.977 41,125,308 +0.37(+6.51%)
May 07, 2010 5.794 5.885 5.443 5.611 66,367,828 -0.18(-3.15%)
May 06, 2010 5.703 6.145 5.331 5.794 67,972 -0.06(-1.08%)
May 05, 2010 5.970 6.194 5.794 5.857 35,252,224 -0.17(-2.80%)
May 04, 2010 6.138 6.201 5.970 6.026 1,566 -0.18(-2.94%)
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.