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 31, 2011 4.845 4.970 4.824 4.949 24,499,836 +0.15(+3.20%)
Jan 28, 2011 4.998 5.026 4.768 4.796 38,849,064 -0.19(-3.78%)
Jan 27, 2011 4.859 5.005 4.845 4.984 32,423,928 +0.13(+2.58%)
Jan 26, 2011 4.845 4.901 4.733 4.859 44,364,752 -0.03(-0.71%)
Jan 25, 2011 5.089 5.054 4.859 4.894 66,811,420 -0.20(-3.84%)
Jan 24, 2011 5.166 5.179 5.033 5.089 22,836,060 -0.07(-1.35%)
Jan 21, 2011 5.166 5.193 5.068 5.159 23,780,168 +0.12(+2.35%)
Jan 20, 2011 4.915 5.057 4.866 5.040 30,436,394 +0.07(+1.40%)
Jan 19, 2011 5.214 5.249 4.963 4.970 27,993,114 -0.29(-5.56%)
Jan 18, 2011 5.214 5.312 5.124 5.263 32,801,156 +0.06(+1.07%)
Jan 14, 2011 5.026 5.249 5.012 5.207 37,368,724 +0.16(+3.18%)
Jan 13, 2011 5.068 5.080 5.005 5.047 21,538,250 -0.02(-0.41%)
Jan 12, 2011 5.089 5.124 5.019 5.068 29,139,206 +0.03(+0.69%)
Jan 11, 2011 4.963 5.054 4.935 5.033 23,508,344 +0.12(+2.41%)
Jan 10, 2011 4.894 4.942 4.804 4.915 27,207,898 +0.02(+0.43%)
Jan 07, 2011 4.998 5.033 4.817 4.894 36,514,784 -0.08(-1.68%)
Jan 06, 2011 5.026 5.159 4.935 4.977 40,521,096 -0.05(-0.97%)
Jan 05, 2011 4.859 5.026 4.859 5.026 21,819,890 +0.13(+2.56%)
Jan 04, 2011 4.963 4.977 4.831 4.901 22,385,650 -0.03(-0.57%)
Jan 03, 2011 4.991 5.040 4.887 4.929 28,636,518 +0.05(+1.00%)
Dec 31, 2010 4.810 4.894 4.789 4.880 13,680,011 +0.06(+1.16%)
Dec 30, 2010 4.789 4.845 4.775 4.824 15,126,907 +0.03(+0.73%)
Dec 29, 2010 4.740 4.800 4.718 4.789 25,788,514 +0.06(+1.18%)
Dec 28, 2010 4.719 4.754 4.698 4.733 11,984,327 +0.02(+0.44%)
Dec 27, 2010 4.691 4.775 4.636 4.712 23,631,782 +0.01(+0.15%)
Dec 23, 2010 4.754 4.824 4.685 4.705 18,741,436 -0.11(-2.32%)
Dec 22, 2010 4.531 4.838 4.510 4.817 58,642,804 +0.32(+7.13%)
Dec 21, 2010 4.420 4.507 4.416 4.496 22,516,050 +0.10(+2.22%)
Dec 20, 2010 4.399 4.441 4.378 4.399 22,191,410 +0.05(+1.12%)
Dec 17, 2010 4.364 4.472 4.343 4.350 57,205,396 -0.05(-1.11%)
Dec 16, 2010 4.399 4.427 4.273 4.399 49,630,672 +0.00(+0.00%)
Dec 15, 2010 4.573 4.573 4.315 4.399 138,738,384 +0.08(+1.77%)
Dec 14, 2010 4.524 4.552 4.308 4.322 51,926,176 -0.24(-5.19%)
Dec 13, 2010 4.454 4.607 4.315 4.559 68,671,592 +0.06(+1.39%)
Dec 10, 2010 4.531 4.552 4.461 4.496 27,637,030 -0.03(-0.62%)
Dec 09, 2010 4.461 4.559 4.364 4.524 52,417,048 +0.12(+2.69%)
Dec 08, 2010 4.204 4.517 4.197 4.406 60,376,960 +0.22(+5.32%)
Dec 07, 2010 4.315 4.329 4.155 4.183 27,159,360 -0.04(-0.99%)
Dec 06, 2010 4.245 4.259 4.113 4.225 34,808,960 -0.01(-0.16%)
Dec 03, 2010 4.141 4.245 4.113 4.232 29,143,098 +0.01(+0.33%)
Dec 02, 2010 3.946 4.232 3.925 4.218 68,514,944 +0.27(+6.88%)
Dec 01, 2010 3.800 3.953 3.779 3.946 40,510,008 +0.20(+5.39%)
Nov 30, 2010 3.689 3.786 3.689 3.744 32,944,634 +0.01(+0.19%)
Nov 29, 2010 3.640 3.772 3.626 3.737 36,189,956 +0.08(+2.29%)
Nov 26, 2010 3.605 3.689 3.605 3.654 10,271,732 +0.01(+0.19%)
Nov 24, 2010 3.647 3.647 3.647 3.647 32,248,892 +0.02(+0.58%)
Nov 23, 2010 3.633 3.870 3.598 3.626 104,803,712 -0.10(-2.62%)
Nov 22, 2010 3.800 3.821 3.661 3.723 44,137,440 -0.10(-2.73%)
Nov 19, 2010 3.598 3.835 3.563 3.828 81,684,088 +0.13(+3.58%)
Nov 18, 2010 3.911 3.939 3.577 3.696 179,515,520 -0.16(-4.15%)
Nov 17, 2010 4.113 4.113 3.737 3.856 106,122,144 -0.26(-6.42%)
Nov 16, 2010 4.218 4.218 3.870 4.120 114,120,808 -0.19(-4.52%)
Nov 15, 2010 4.357 4.385 4.301 4.315 22,515,760 +0.03(+0.81%)
Nov 12, 2010 4.419 4.437 4.273 4.280 29,546,214 -0.18(-4.06%)
Nov 11, 2010 4.308 4.552 4.301 4.461 34,234,724 +0.11(+2.56%)
Nov 10, 2010 4.350 4.406 4.280 4.350 30,752,270 +0.03(+0.81%)
Nov 09, 2010 4.426 4.503 4.294 4.315 33,810,440 -0.10(-2.21%)
Nov 08, 2010 4.475 4.482 4.322 4.413 31,831,734 -0.08(-1.71%)
Nov 05, 2010 4.545 4.719 4.426 4.489 56,795,772 -0.06(-1.38%)
Nov 04, 2010 4.447 4.587 4.399 4.552 34,793,156 +0.17(+3.81%)
Nov 03, 2010 4.266 4.392 4.266 4.385 27,840,116 +0.13(+2.94%)
Nov 02, 2010 4.385 4.385 4.232 4.259 28,354,378 -0.08(-1.77%)
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.