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

Regions Financial (NY: RF )

19.46 -0.21 (-1.04%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 30, 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 (%)
Feb 29, 2012 4.167 4.210 4.082 4.096 26,801,042 -0.05(-1.20%)
Feb 28, 2012 4.167 4.213 4.103 4.146 24,596,204 +0.00(+0.00%)
Feb 27, 2012 4.110 4.160 4.025 4.146 25,902,236 +0.02(+0.52%)
Feb 24, 2012 4.217 4.224 4.075 4.124 13,887,252 -0.08(-1.86%)
Feb 23, 2012 4.117 4.288 3.996 4.203 39,025,140 +0.08(+1.90%)
Feb 22, 2012 4.217 4.227 4.075 4.124 25,870,038 -0.13(-3.01%)
Feb 21, 2012 4.281 4.323 4.181 4.252 25,040,502 -0.01(-0.33%)
Feb 17, 2012 4.252 4.302 4.217 4.267 24,023,782 +0.06(+1.52%)
Feb 16, 2012 4.110 4.203 4.060 4.203 28,323,804 +0.09(+2.25%)
Feb 15, 2012 4.053 4.160 4.030 4.110 41,191,868 +0.09(+2.30%)
Feb 14, 2012 4.067 4.082 3.975 4.018 20,721,952 -0.07(-1.74%)
Feb 13, 2012 4.096 4.124 4.053 4.089 32,603,552 +0.06(+1.41%)
Feb 10, 2012 3.989 4.075 3.961 4.032 28,908,962 -0.01(-0.18%)
Feb 09, 2012 3.961 4.053 3.939 4.039 23,941,366 +0.11(+2.90%)
Feb 08, 2012 3.975 4.003 3.911 3.925 22,115,838 -0.05(-1.25%)
Feb 07, 2012 3.954 3.996 3.918 3.975 14,664,542 +0.00(+0.00%)
Feb 06, 2012 3.982 4.003 3.925 3.975 19,380,246 -0.04(-0.89%)
Feb 03, 2012 3.947 4.039 3.918 4.011 33,411,810 +0.14(+3.68%)
Feb 02, 2012 3.747 3.883 3.719 3.868 27,687,402 +0.09(+2.26%)
Feb 01, 2012 3.783 3.819 3.719 3.783 23,289,972 +0.07(+1.92%)
Jan 31, 2012 3.712 3.733 3.641 3.712 27,098,138 +0.04(+0.97%)
Jan 30, 2012 3.719 3.726 3.641 3.676 17,105,982 -0.10(-2.64%)
Jan 27, 2012 3.648 3.783 3.641 3.776 26,544,734 +0.10(+2.71%)
Jan 26, 2012 3.833 3.854 3.612 3.676 32,018,074 -0.11(-2.82%)
Jan 25, 2012 3.705 3.883 3.627 3.783 38,875,012 +0.06(+1.72%)
Jan 24, 2012 3.491 3.726 3.413 3.719 61,179,920 +0.22(+6.30%)
Jan 23, 2012 3.484 3.548 3.449 3.499 38,938,628 +0.01(+0.20%)
Jan 20, 2012 3.491 3.507 3.406 3.491 30,784,794 -0.02(-0.61%)
Jan 19, 2012 3.527 3.548 3.477 3.513 26,263,938 +0.02(+0.61%)
Jan 18, 2012 3.413 3.513 3.378 3.491 22,041,720 +0.08(+2.29%)
Jan 17, 2012 3.399 3.481 3.378 3.413 23,990,566 +0.01(+0.21%)
Jan 13, 2012 3.257 3.463 3.221 3.406 36,354,948 +0.07(+2.13%)
Jan 12, 2012 3.363 3.399 3.278 3.335 59,170,020 -0.08(-2.29%)
Jan 11, 2012 3.314 3.442 3.271 3.413 26,380,260 +0.07(+2.13%)
Jan 10, 2012 3.328 3.363 3.235 3.342 27,275,634 +0.12(+3.75%)
Jan 09, 2012 3.186 3.335 3.179 3.221 35,987,652 +0.09(+2.72%)
Jan 06, 2012 3.221 3.243 3.107 3.136 25,755,764 -0.08(-2.43%)
Jan 05, 2012 3.051 3.267 3.016 3.214 44,841,896 +0.13(+4.15%)
Jan 04, 2012 3.086 3.086 2.994 3.086 23,783,736 +0.03(+0.93%)
Dec 30, 2011 3.068 3.100 3.043 3.058 9,137,743 -0.04(-1.38%)
Dec 29, 2011 3.015 3.100 3.001 3.100 15,385,010 +0.09(+2.83%)
Dec 28, 2011 3.100 3.115 2.965 3.015 12,040,378 -0.09(-2.75%)
Dec 27, 2011 3.100 3.129 3.065 3.100 10,060,661 -0.02(-0.80%)
Dec 23, 2011 3.164 3.164 3.072 3.125 9,209,637 +0.12(+4.15%)
Dec 21, 2011 2.915 3.015 2.859 3.001 21,726,074 +0.09(+2.93%)
Dec 20, 2011 2.773 2.930 2.773 2.915 22,786,102 +0.20(+7.33%)
Dec 19, 2011 2.830 2.844 2.695 2.716 20,427,830 -0.12(-4.26%)
Dec 16, 2011 2.844 2.901 2.816 2.837 21,787,412 +0.01(+0.50%)
Dec 15, 2011 2.873 2.894 2.809 2.823 18,374,356 -0.01(-0.25%)
Dec 14, 2011 2.816 2.880 2.787 2.830 24,821,684 -0.03(-0.99%)
Dec 13, 2011 2.866 2.972 2.802 2.859 30,406,568 +0.02(+0.75%)
Dec 12, 2011 2.844 2.880 2.802 2.837 23,856,016 -0.09(-2.91%)
Dec 09, 2011 2.866 2.922 2.852 2.922 27,590,372 +0.09(+3.00%)
Dec 08, 2011 2.915 2.930 2.738 2.837 35,358,072 -0.11(-3.61%)
Dec 07, 2011 2.930 2.972 2.844 2.944 29,884,728 -0.01(-0.24%)
Dec 06, 2011 3.029 3.036 2.930 2.951 38,748,868 -0.11(-3.48%)
Dec 05, 2011 3.064 3.135 3.015 3.057 38,109,852 +0.06(+2.13%)
Dec 02, 2011 2.986 3.114 2.937 2.993 38,216,084 +0.07(+2.43%)
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.