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

Regions Financial (NY: RF )

18.85 -0.07 (-0.37%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 4, 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 (%)
Mar 30, 2012 4.629 4.636 4.516 4.636 34,751,388 +0.05(+1.07%)
Mar 29, 2012 4.559 4.594 4.481 4.587 24,153,358 -0.02(-0.46%)
Mar 28, 2012 4.636 4.664 4.538 4.608 28,265,702 -0.02(-0.46%)
Mar 27, 2012 4.685 4.706 4.615 4.629 33,301,880 -0.02(-0.45%)
Mar 26, 2012 4.629 4.650 4.552 4.650 27,912,436 +0.13(+2.80%)
Mar 23, 2012 4.481 4.538 4.411 4.523 39,440,996 -0.01(-0.16%)
Mar 22, 2012 4.566 4.600 4.485 4.530 31,154,740 -0.11(-2.28%)
Mar 21, 2012 4.622 4.664 4.573 4.636 87,459,808 +0.09(+2.01%)
Mar 20, 2012 4.411 4.559 4.411 4.545 68,790,296 +0.08(+1.73%)
Mar 19, 2012 4.495 4.587 4.460 4.467 68,926,856 -0.04(-0.94%)
Mar 16, 2012 4.629 4.706 4.502 4.509 77,405,784 -0.02(-0.47%)
Mar 15, 2012 4.397 4.629 4.319 4.530 90,739,344 +0.19(+4.38%)
Mar 14, 2012 4.263 4.390 4.210 4.341 214,569,120 +0.28(+6.93%)
Mar 13, 2012 3.996 4.087 3.943 4.059 51,340,568 +0.11(+2.66%)
Mar 12, 2012 4.052 4.052 3.940 3.954 29,725,392 -0.12(-2.93%)
Mar 09, 2012 4.073 4.115 4.038 4.073 23,003,694 +0.01(+0.17%)
Mar 08, 2012 4.143 4.157 4.024 4.066 28,596,434 -0.03(-0.69%)
Mar 07, 2012 4.066 4.126 4.039 4.094 27,414,288 +0.06(+1.39%)
Mar 06, 2012 4.087 4.108 3.989 4.038 27,461,522 -0.13(-3.04%)
Mar 05, 2012 4.179 4.193 4.115 4.164 21,866,118 -0.02(-0.50%)
Mar 02, 2012 4.157 4.214 4.080 4.186 32,635,584 +0.08(+1.88%)
Mar 01, 2012 4.087 4.150 4.052 4.108 19,726,580 +0.06(+1.56%)
Feb 29, 2012 4.115 4.157 4.031 4.045 27,137,632 -0.05(-1.20%)
Feb 28, 2012 4.115 4.161 4.052 4.094 24,905,102 +0.00(+0.00%)
Feb 27, 2012 4.059 4.108 3.975 4.094 26,227,538 +0.02(+0.52%)
Feb 24, 2012 4.164 4.172 4.024 4.073 14,061,660 -0.08(-1.86%)
Feb 23, 2012 4.066 4.235 3.947 4.150 39,515,248 +0.08(+1.90%)
Feb 22, 2012 4.164 4.175 4.024 4.073 26,194,936 -0.13(-3.01%)
Feb 21, 2012 4.228 4.270 4.129 4.200 25,354,980 -0.01(-0.33%)
Feb 17, 2012 4.200 4.249 4.164 4.214 24,325,492 +0.06(+1.52%)
Feb 16, 2012 4.059 4.150 4.010 4.150 28,679,518 +0.09(+2.25%)
Feb 15, 2012 4.003 4.108 3.981 4.059 41,709,188 +0.09(+2.30%)
Feb 14, 2012 4.017 4.031 3.926 3.968 20,982,196 -0.07(-1.74%)
Feb 13, 2012 4.045 4.073 4.003 4.038 33,013,014 +0.06(+1.41%)
Feb 10, 2012 3.940 4.024 3.912 3.982 29,272,026 -0.01(-0.18%)
Feb 09, 2012 3.912 4.003 3.891 3.989 24,242,040 +0.11(+2.90%)
Feb 08, 2012 3.926 3.954 3.863 3.877 22,393,588 -0.05(-1.25%)
Feb 07, 2012 3.905 3.947 3.870 3.926 14,848,712 +0.00(+0.00%)
Feb 06, 2012 3.933 3.954 3.877 3.926 19,623,640 -0.04(-0.89%)
Feb 03, 2012 3.898 3.989 3.870 3.961 33,831,424 +0.14(+3.68%)
Feb 02, 2012 3.701 3.834 3.673 3.820 28,035,124 +0.08(+2.26%)
Feb 01, 2012 3.736 3.771 3.673 3.736 23,582,466 +0.07(+1.92%)
Jan 31, 2012 3.666 3.687 3.596 3.666 27,438,460 +0.04(+0.97%)
Jan 30, 2012 3.673 3.680 3.596 3.631 17,320,814 -0.10(-2.64%)
Jan 27, 2012 3.603 3.736 3.596 3.729 26,878,104 +0.10(+2.71%)
Jan 26, 2012 3.785 3.806 3.568 3.631 32,420,184 -0.11(-2.82%)
Jan 25, 2012 3.659 3.834 3.582 3.736 39,363,236 +0.06(+1.72%)
Jan 24, 2012 3.448 3.680 3.371 3.673 61,948,268 +0.22(+6.30%)
Jan 23, 2012 3.441 3.504 3.406 3.455 39,427,652 +0.01(+0.20%)
Jan 20, 2012 3.448 3.464 3.364 3.448 31,171,414 -0.02(-0.61%)
Jan 19, 2012 3.483 3.504 3.434 3.469 26,593,782 +0.02(+0.61%)
Jan 18, 2012 3.371 3.469 3.336 3.448 22,318,538 +0.08(+2.29%)
Jan 17, 2012 3.357 3.438 3.336 3.371 24,291,860 +0.01(+0.21%)
Jan 13, 2012 3.216 3.420 3.181 3.364 36,811,524 +0.07(+2.13%)
Jan 12, 2012 3.322 3.357 3.237 3.294 59,913,128 -0.08(-2.29%)
Jan 11, 2012 3.273 3.399 3.230 3.371 26,711,566 +0.07(+2.13%)
Jan 10, 2012 3.287 3.322 3.195 3.301 27,618,184 +0.12(+3.75%)
Jan 09, 2012 3.146 3.294 3.139 3.181 36,439,616 +0.08(+2.72%)
Jan 06, 2012 3.181 3.202 3.069 3.097 26,079,226 -0.08(-2.43%)
Jan 05, 2012 3.013 3.227 2.978 3.174 45,405,060 +0.13(+4.15%)
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.