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

Regions Financial (NY: RF )

19.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 30, 2011 4.293 4.363 4.265 4.335 16,090,657 +0.04(+0.98%)
Jun 29, 2011 4.188 4.314 4.181 4.293 28,107,836 +0.14(+3.37%)
Jun 28, 2011 4.174 4.195 4.097 4.153 20,914,118 +0.00(+0.00%)
Jun 27, 2011 4.188 4.230 4.104 4.153 34,748,116 +0.00(+0.00%)
Jun 24, 2011 4.314 4.328 4.139 4.153 28,025,840 -0.16(-3.73%)
Jun 23, 2011 4.265 4.321 4.223 4.314 29,022,948 -0.03(-0.64%)
Jun 22, 2011 4.377 4.517 4.335 4.342 40,101,280 -0.06(-1.43%)
Jun 21, 2011 4.363 4.412 4.314 4.405 15,125,721 +0.08(+1.78%)
Jun 20, 2011 4.321 4.342 4.293 4.328 22,649,978 -0.06(-1.28%)
Jun 17, 2011 4.356 4.503 4.335 4.384 53,864,692 +0.08(+1.79%)
Jun 16, 2011 4.251 4.321 4.237 4.307 27,781,336 +0.01(+0.16%)
Jun 15, 2011 4.307 4.335 4.216 4.300 37,276,968 -0.07(-1.60%)
Jun 14, 2011 4.279 4.426 4.223 4.370 37,120,116 +0.15(+3.47%)
Jun 13, 2011 4.202 4.265 4.146 4.223 54,188,020 -0.06(-1.47%)
Jun 10, 2011 4.251 4.314 4.139 4.286 30,390,756 +0.01(+0.33%)
Jun 09, 2011 4.293 4.324 4.241 4.272 41,033,056 -0.01(-0.16%)
Jun 08, 2011 4.195 4.356 4.195 4.279 29,384,964 +0.04(+0.99%)
Jun 07, 2011 4.244 4.342 4.230 4.237 24,311,052 +0.01(+0.33%)
Jun 06, 2011 4.433 4.433 4.132 4.223 50,331,560 -0.22(-4.87%)
Jun 03, 2011 4.481 4.572 4.433 4.440 22,674,448 -0.29(-6.06%)
May 24, 2011 4.775 4.789 4.698 4.726 21,985,940 -0.04(-0.88%)
May 23, 2011 4.824 4.857 4.740 4.768 19,180,102 -0.08(-1.73%)
May 20, 2011 4.921 4.977 4.831 4.851 26,186,612 -0.10(-2.11%)
May 19, 2011 4.991 5.005 4.942 4.956 18,309,208 -0.02(-0.42%)
May 18, 2011 5.047 5.061 4.956 4.977 27,905,812 -0.08(-1.66%)
May 17, 2011 4.970 5.068 4.942 5.061 16,839,148 +0.08(+1.68%)
May 16, 2011 4.907 5.068 4.900 4.977 17,718,474 +0.06(+1.13%)
May 13, 2011 4.998 5.005 4.914 4.921 17,886,676 -0.08(-1.67%)
May 12, 2011 4.984 5.033 4.893 5.005 20,488,946 +0.03(+0.56%)
May 11, 2011 4.970 5.026 4.949 4.977 14,163,217 +0.00(+0.00%)
May 10, 2011 5.012 5.054 4.977 4.977 18,312,076 +0.01(+0.14%)
May 09, 2011 4.942 5.012 4.942 4.970 12,040,755 +0.02(+0.42%)
May 06, 2011 5.019 5.019 4.921 4.949 32,681,250 -0.01(-0.28%)
May 05, 2011 5.103 5.117 4.963 4.963 23,136,418 -0.18(-3.53%)
May 04, 2011 5.131 5.159 5.075 5.145 15,442,147 +0.00(+0.00%)
May 03, 2011 5.103 5.145 5.061 5.145 13,183,899 +0.01(+0.27%)
May 02, 2011 5.131 5.145 5.124 5.131 9,477,530 +0.01(+0.14%)
Apr 29, 2011 5.200 5.200 5.089 5.124 13,296,010 -0.07(-1.34%)
Apr 28, 2011 5.159 5.200 5.103 5.194 14,052,575 +0.04(+0.81%)
Apr 27, 2011 5.138 5.166 5.061 5.152 16,857,776 +0.03(+0.55%)
Apr 26, 2011 5.033 5.145 4.991 5.124 18,520,584 +0.13(+2.66%)
Apr 25, 2011 5.004 5.026 4.970 4.991 10,415,761 -0.01(-0.28%)
Apr 21, 2011 4.956 5.016 4.879 5.005 15,735,696 +0.08(+1.56%)
Apr 20, 2011 5.068 5.089 4.914 4.928 19,744,596 -0.08(-1.53%)
Apr 19, 2011 5.005 5.054 4.768 5.005 54,434,124 +0.13(+2.72%)
Apr 18, 2011 4.914 4.963 4.865 4.872 26,619,754 -0.13(-2.65%)
Apr 15, 2011 5.096 5.096 4.970 5.005 17,810,302 -0.05(-0.97%)
Apr 14, 2011 5.040 5.061 4.949 5.054 16,644,695 +0.02(+0.42%)
Apr 13, 2011 5.124 5.131 4.984 5.033 18,429,656 -0.04(-0.83%)
Apr 12, 2011 5.047 5.110 5.026 5.075 11,485,499 +0.01(+0.14%)
Apr 11, 2011 5.075 5.110 5.054 5.068 7,483,955 -0.01(-0.14%)
Apr 08, 2011 5.145 5.152 5.047 5.075 11,916,123 -0.04(-0.82%)
Apr 07, 2011 5.183 5.194 5.089 5.117 11,833,340 -0.06(-1.21%)
Apr 06, 2011 5.040 5.200 5.033 5.180 21,523,598 +0.16(+3.20%)
Apr 05, 2011 5.061 5.110 5.019 5.019 14,051,775 -0.08(-1.51%)
Apr 04, 2011 5.103 5.173 5.061 5.096 12,802,813 +0.01(+0.14%)
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.