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

Regions Financial (NY: RF )

18.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 29, 2010 4.498 4.553 4.380 4.401 41,898,712 -0.06(-1.24%)
Jan 28, 2010 4.401 4.540 4.290 4.456 56,137,780 +0.18(+4.21%)
Jan 27, 2010 4.193 4.394 4.193 4.276 55,538,308 +0.06(+1.48%)
Jan 26, 2010 4.332 4.484 4.200 4.214 97,441,824 -0.33(-7.18%)
Jan 25, 2010 4.574 4.637 4.366 4.540 49,258,256 -0.03(-0.76%)
Jan 22, 2010 4.713 4.748 4.498 4.574 70,159,560 -0.18(-3.79%)
Jan 21, 2010 4.699 5.039 4.685 4.754 117,466,112 +0.09(+1.93%)
Jan 20, 2010 4.477 4.671 4.443 4.664 47,264,980 +0.15(+3.38%)
Jan 19, 2010 4.443 4.547 4.408 4.512 33,182,454 -0.01(-0.15%)
Jan 15, 2010 4.505 4.519 4.519 4.519 41,127,364 -0.02(-0.46%)
Jan 14, 2010 4.394 4.553 4.366 4.540 46,000,148 +0.13(+2.99%)
Jan 13, 2010 4.311 4.491 4.214 4.408 59,236,956 +0.08(+1.76%)
Jan 12, 2010 4.339 4.401 4.297 4.332 47,576,692 -0.05(-1.11%)
Jan 11, 2010 4.346 4.415 4.207 4.380 39,581,592 +0.10(+2.27%)
Jan 08, 2010 4.262 4.359 4.207 4.283 37,492,444 +0.01(+0.16%)
Jan 07, 2010 3.923 4.311 3.895 4.276 59,778,120 +0.35(+8.82%)
Jan 06, 2010 3.888 3.944 3.847 3.930 32,341,848 +0.05(+1.25%)
Jan 05, 2010 3.715 3.888 3.715 3.881 34,182,892 +0.12(+3.32%)
Jan 04, 2010 3.715 3.791 3.694 3.756 16,960,266 +0.09(+2.46%)
Dec 31, 2009 3.687 3.666 3.666 3.666 13,827,820 -0.02(-0.56%)
Dec 30, 2009 3.680 3.722 3.652 3.687 14,973,186 -0.03(-0.75%)
Dec 29, 2009 3.715 3.736 3.701 3.715 11,599,767 +0.01(+0.19%)
Dec 28, 2009 3.763 3.798 3.687 3.708 13,050,339 -0.06(-1.47%)
Dec 24, 2009 3.736 3.784 3.715 3.763 4,768,805 +0.03(+0.93%)
Dec 23, 2009 3.826 3.840 3.715 3.729 11,027,007 -0.11(-2.89%)
Dec 22, 2009 3.805 3.840 3.791 3.840 12,462,269 +0.04(+1.10%)
Dec 21, 2009 3.798 3.805 3.770 3.798 16,729,266 +0.02(+0.55%)
Dec 18, 2009 3.736 3.812 3.701 3.777 36,977,568 +0.08(+2.25%)
Dec 17, 2009 3.639 3.819 3.618 3.694 23,682,084 -0.01(-0.19%)
Dec 16, 2009 3.729 3.777 3.673 3.701 27,919,254 +0.00(+0.00%)
Dec 15, 2009 3.812 3.867 3.694 3.701 32,640,446 -0.17(-4.30%)
Dec 14, 2009 3.819 3.867 3.812 3.867 21,057,438 +0.00(+0.00%)
Dec 11, 2009 3.853 3.867 3.805 3.867 15,692,640 +0.03(+0.90%)
Dec 10, 2009 3.867 3.881 3.784 3.833 28,771,750 -0.02(-0.54%)
Dec 09, 2009 3.957 3.957 3.840 3.853 22,497,202 -0.09(-2.28%)
Dec 08, 2009 3.826 3.971 3.784 3.944 37,732,500 +0.03(+0.89%)
Dec 07, 2009 3.916 3.930 3.840 3.909 39,925,908 -0.05(-1.23%)
Dec 04, 2009 3.951 3.964 3.853 3.957 42,663,796 +0.15(+3.82%)
Dec 03, 2009 4.110 4.145 3.798 3.812 52,030,592 -0.24(-5.98%)
Dec 02, 2009 4.020 4.145 4.006 4.054 43,674,628 +0.05(+1.21%)
Dec 01, 2009 4.096 4.152 3.923 4.006 49,701,392 -0.06(-1.37%)
Nov 30, 2009 3.874 4.068 3.874 4.061 45,685,072 +0.19(+5.02%)
Nov 27, 2009 3.860 3.992 3.812 3.867 23,716,100 -0.15(-3.79%)
Nov 25, 2009 4.034 4.054 3.985 4.020 27,989,440 +0.04(+1.05%)
Nov 24, 2009 3.937 4.054 3.860 3.978 41,822,536 +0.03(+0.88%)
Nov 23, 2009 3.819 4.034 3.750 3.944 53,304,532 +0.17(+4.40%)
Nov 20, 2009 3.680 3.826 3.666 3.777 50,643,808 +0.07(+1.87%)
Nov 19, 2009 3.694 3.770 3.666 3.708 56,903,168 -0.03(-0.74%)
Nov 18, 2009 3.625 3.860 3.535 3.736 80,861,232 +0.15(+4.05%)
Nov 17, 2009 3.410 3.652 3.382 3.590 55,088,880 +0.17(+5.07%)
Nov 16, 2009 3.396 3.493 3.361 3.417 42,805,796 +0.07(+2.07%)
Nov 13, 2009 3.334 3.389 3.282 3.348 34,481,552 +0.04(+1.26%)
Nov 12, 2009 3.341 3.438 3.285 3.306 49,679,524 -0.03(-1.04%)
Nov 11, 2009 3.361 3.465 3.320 3.341 33,162,114 -0.01(-0.21%)
Nov 10, 2009 3.417 3.465 3.299 3.348 29,991,564 -0.09(-2.62%)
Nov 09, 2009 3.354 3.452 3.285 3.438 45,376,620 +0.15(+4.42%)
Nov 06, 2009 3.264 3.393 3.244 3.292 34,993,600 +0.01(+0.42%)
Nov 05, 2009 3.285 3.372 3.195 3.278 44,259,856 +0.04(+1.28%)
Nov 04, 2009 3.445 3.479 3.223 3.237 45,191,800 -0.12(-3.51%)
Nov 03, 2009 3.278 3.438 3.223 3.354 50,063,904 +0.04(+1.26%)
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.