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

Regions Financial (NY: RF )

18.71 -0.21 (-1.11%)
Streaming Delayed Price Updated: 12:58 PM 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 (%)
Jun 29, 2012 4.752 4.759 4.689 4.759 19,675,440 +0.15(+3.21%)
Jun 28, 2012 4.449 4.646 4.407 4.611 38,180,020 +0.09(+2.03%)
Jun 27, 2012 4.512 4.534 4.421 4.519 54,253,812 +0.04(+0.79%)
Jun 26, 2012 4.555 4.586 4.414 4.484 42,774,376 -0.03(-0.62%)
Jun 25, 2012 4.618 4.618 4.498 4.512 17,858,730 -0.19(-4.05%)
Jun 22, 2012 4.625 4.745 4.604 4.703 16,940,222 +0.11(+2.46%)
Jun 21, 2012 4.759 4.780 4.576 4.590 24,331,604 -0.16(-3.41%)
Jun 20, 2012 4.759 4.780 4.653 4.752 22,922,074 +0.01(+0.15%)
Jun 19, 2012 4.682 4.794 4.660 4.745 28,849,870 +0.07(+1.51%)
Jun 18, 2012 4.576 4.689 4.512 4.675 41,294,644 +0.13(+2.79%)
Jun 15, 2012 4.505 4.548 4.435 4.548 28,274,044 +0.08(+1.90%)
Jun 14, 2012 4.449 4.491 4.393 4.463 28,508,564 +0.10(+2.26%)
Jun 13, 2012 4.329 4.435 4.294 4.364 23,695,628 +0.01(+0.16%)
Jun 12, 2012 4.231 4.364 4.171 4.357 21,247,682 +0.13(+3.17%)
Jun 11, 2012 4.414 4.428 4.224 4.224 23,856,384 -0.11(-2.44%)
Jun 08, 2012 4.238 4.350 4.167 4.329 31,669,826 +0.04(+0.99%)
Jun 07, 2012 4.308 4.378 4.195 4.287 33,871,988 +0.10(+2.35%)
Jun 06, 2012 4.026 4.210 3.991 4.188 31,010,106 +0.21(+5.31%)
Jun 05, 2012 3.893 4.005 3.886 3.977 28,022,422 +0.07(+1.80%)
Jun 04, 2012 4.019 4.111 3.843 3.907 57,948,360 -0.23(-5.61%)
Jun 01, 2012 4.294 4.305 4.111 4.139 39,462,552 -0.29(-6.52%)
May 31, 2012 4.364 4.449 4.280 4.428 24,169,854 +0.06(+1.45%)
May 30, 2012 4.477 4.484 4.343 4.364 20,832,852 -0.18(-3.88%)
May 29, 2012 4.512 4.540 4.435 4.540 21,542,792 +0.09(+2.06%)
May 25, 2012 4.463 4.540 4.442 4.449 13,377,895 -0.01(-0.16%)
May 24, 2012 4.477 4.526 4.408 4.456 32,521,740 +0.01(+0.32%)
May 23, 2012 4.385 4.477 4.294 4.442 30,579,754 +0.01(+0.32%)
May 22, 2012 4.378 4.505 4.364 4.428 31,323,304 +0.06(+1.45%)
May 21, 2012 4.329 4.435 4.322 4.364 28,584,962 +0.05(+1.14%)
May 18, 2012 4.385 4.407 4.280 4.315 23,553,736 -0.04(-0.97%)
May 17, 2012 4.407 4.512 4.350 4.357 31,787,036 -0.06(-1.28%)
May 16, 2012 4.498 4.561 4.378 4.414 27,492,998 -0.04(-0.95%)
May 15, 2012 4.554 4.604 4.414 4.456 50,261,636 -0.09(-2.01%)
May 14, 2012 4.597 4.653 4.540 4.547 31,146,900 -0.14(-3.00%)
May 11, 2012 4.611 4.723 4.576 4.688 19,151,110 -0.01(-0.15%)
May 10, 2012 4.723 4.759 4.646 4.695 30,066,462 +0.08(+1.68%)
May 09, 2012 4.632 4.681 4.540 4.618 47,597,056 -0.10(-2.09%)
May 08, 2012 4.688 4.744 4.632 4.716 32,071,298 -0.01(-0.15%)
May 07, 2012 4.688 4.815 4.688 4.723 34,566,580 +0.01(+0.15%)
May 04, 2012 4.857 4.899 4.716 4.716 46,457,740 -0.20(-4.01%)
May 03, 2012 4.801 4.913 4.752 4.913 48,978,264 +0.12(+2.50%)
May 02, 2012 4.766 4.843 4.716 4.794 20,295,190 -0.02(-0.44%)
May 01, 2012 4.766 4.885 4.737 4.815 26,795,124 +0.07(+1.48%)
Apr 30, 2012 4.829 4.836 4.716 4.744 28,578,404 -0.10(-2.03%)
Apr 27, 2012 4.780 4.871 4.695 4.843 29,278,576 +0.09(+1.93%)
Apr 26, 2012 4.646 4.766 4.618 4.752 30,214,720 +0.07(+1.50%)
Apr 25, 2012 4.653 4.716 4.554 4.681 52,790,288 +0.14(+3.10%)
Apr 24, 2012 4.343 4.576 4.308 4.540 73,185,272 +0.25(+5.91%)
Apr 23, 2012 4.181 4.322 4.160 4.287 29,995,966 +0.01(+0.33%)
Apr 20, 2012 4.343 4.364 4.210 4.273 32,890,628 -0.04(-0.82%)
Apr 19, 2012 4.421 4.421 4.259 4.308 24,733,370 -0.06(-1.45%)
Apr 18, 2012 4.393 4.435 4.343 4.371 22,455,796 -0.06(-1.27%)
Apr 17, 2012 4.428 4.505 4.407 4.428 28,202,086 +0.06(+1.29%)
Apr 16, 2012 4.357 4.414 4.238 4.371 34,655,752 +0.07(+1.64%)
Apr 13, 2012 4.414 4.421 4.238 4.301 40,590,216 -0.13(-3.02%)
Apr 12, 2012 4.357 4.442 4.336 4.435 18,356,792 +0.08(+1.78%)
Apr 11, 2012 4.343 4.393 4.315 4.357 32,321,914 +0.08(+1.81%)
Apr 10, 2012 4.364 4.407 4.210 4.280 39,708,596 -0.10(-2.25%)
Apr 09, 2012 4.442 4.456 4.329 4.378 26,268,110 -0.15(-3.27%)
Apr 05, 2012 4.533 4.583 4.449 4.526 39,634,524 -0.03(-0.62%)
Apr 04, 2012 4.604 4.649 4.519 4.554 41,856,876 -0.13(-2.71%)
Apr 03, 2012 4.632 4.681 4.569 4.681 40,962,832 +0.05(+1.06%)
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.