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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing 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 (%)
Sep 30, 2010 5.054 5.217 5.015 5.059 254,835 +0.04(+0.88%)
Sep 29, 2010 4.890 5.071 4.855 5.015 40,478,960 +0.08(+1.55%)
Sep 28, 2010 4.897 4.938 4.806 4.938 101,412 +0.09(+1.87%)
Sep 27, 2010 4.869 4.931 4.820 4.848 15,569,676 +0.01(+0.29%)
Sep 24, 2010 4.813 4.883 4.771 4.834 20,895,030 +0.13(+2.81%)
Sep 23, 2010 4.702 4.911 4.702 4.702 19,329,568 -0.10(-2.17%)
Sep 22, 2010 4.904 4.966 4.785 4.806 19,476,752 -0.13(-2.54%)
Sep 21, 2010 4.918 5.091 4.883 4.931 27,724,934 +0.02(+0.42%)
Sep 20, 2010 4.778 4.911 4.737 4.911 34,776,192 +0.16(+3.35%)
Sep 17, 2010 4.751 4.869 4.744 4.751 36,856,196 -0.11(-2.27%)
Sep 15, 2010 4.931 4.952 4.820 4.862 24,083,946 -0.10(-1.96%)
Sep 14, 2010 5.029 5.043 4.911 4.959 29,161,928 -0.10(-1.92%)
Sep 13, 2010 4.918 5.063 4.918 5.056 20,038,910 +0.27(+5.66%)
Sep 10, 2010 4.813 4.841 4.758 4.786 11,739,926 -0.01(-0.29%)
Sep 09, 2010 4.904 4.925 4.702 4.799 17,371 +0.02(+0.44%)
Sep 08, 2010 4.612 4.813 4.584 4.779 23,337,230 +0.22(+4.72%)
Sep 07, 2010 4.702 4.723 4.556 4.563 13,015 -0.22(-4.64%)
Sep 03, 2010 4.945 4.959 4.730 4.786 19,643,710 -0.03(-0.58%)
Sep 02, 2010 4.765 4.813 4.723 4.813 12,122,845 +0.06(+1.17%)
Sep 01, 2010 4.549 4.758 4.515 4.758 19,586,648 +0.30(+6.70%)
Aug 31, 2010 4.466 4.556 4.411 4.459 63,181 -0.01(-0.16%)
Aug 30, 2010 4.570 4.612 4.459 4.466 18,647,588 -0.12(-2.58%)
Aug 27, 2010 4.584 4.584 4.411 4.584 18,913,980 +0.17(+3.94%)
Aug 26, 2010 4.522 4.612 4.376 4.411 23,258 -0.09(-2.01%)
Aug 25, 2010 4.494 4.549 4.341 4.501 33,021 -0.06(-1.22%)
Aug 24, 2010 4.674 4.716 4.536 4.556 2,833 -0.19(-4.09%)
Aug 23, 2010 4.813 4.925 4.744 4.751 19,017,924 +0.01(+0.29%)
Aug 20, 2010 4.779 4.820 4.647 4.737 17,681,584 -0.08(-1.73%)
Aug 19, 2010 4.980 5.050 4.793 4.820 2,607 -0.19(-3.74%)
Aug 18, 2010 4.959 5.105 4.897 5.008 1,007 +0.04(+0.84%)
Aug 17, 2010 5.063 5.063 4.918 4.966 10,481 -0.02(-0.42%)
Aug 16, 2010 4.966 4.987 4.890 4.987 21,433,488 +0.02(+0.42%)
Aug 13, 2010 4.966 5.050 4.938 4.966 18,338,270 +0.01(+0.14%)
Aug 12, 2010 4.876 4.994 4.813 4.959 19,011,530 -0.02(-0.42%)
Aug 11, 2010 5.223 5.244 4.973 4.980 12,479 -0.22(-4.27%)
Aug 10, 2010 5.195 5.362 5.168 5.202 5,327 -0.07(-1.32%)
Aug 09, 2010 5.168 5.293 5.098 5.272 24,170,028 +0.13(+2.57%)
Aug 06, 2010 5.140 5.161 5.001 5.140 19,609,856 -0.05(-0.94%)
Aug 05, 2010 5.237 5.244 5.036 5.188 22,982,150 -0.09(-1.71%)
Aug 04, 2010 5.279 5.390 5.265 5.279 18,908,280 +0.01(+0.26%)
Aug 03, 2010 5.320 5.390 5.251 5.265 33,021 -0.08(-1.56%)
Aug 02, 2010 5.202 5.359 5.175 5.348 31,975,850 +0.26(+5.05%)
Jul 30, 2010 5.091 5.154 5.036 5.091 24,806,436 -0.04(-0.81%)
Jul 29, 2010 5.119 5.202 5.036 5.133 1,573 +0.08(+1.51%)
Jul 28, 2010 5.056 5.112 4.938 5.056 25,132 +0.05(+0.97%)
Jul 27, 2010 5.008 5.362 5.001 5.008 29,442 +0.08(+1.69%)
Jul 26, 2010 4.647 4.931 4.577 4.925 38,342,692 +0.31(+6.62%)
Jul 23, 2010 4.536 4.674 4.466 4.619 27,800,900 +0.03(+0.76%)
Jul 22, 2010 4.383 4.598 4.376 4.584 431 +0.28(+6.45%)
Jul 21, 2010 4.654 4.688 4.306 4.306 52,426,724 -0.25(-5.49%)
Jul 20, 2010 4.556 4.577 4.397 4.556 30,946,468 -0.08(-1.80%)
Jul 19, 2010 4.536 4.661 4.452 4.640 27,514,102 +0.09(+1.98%)
Jul 16, 2010 4.549 4.827 4.522 4.549 31,238,612 -0.33(-6.70%)
Jul 15, 2010 4.994 4.994 4.737 4.876 34,257,216 -0.09(-1.82%)
Jul 14, 2010 5.036 5.036 4.869 4.966 287 -0.16(-3.12%)
Jul 13, 2010 5.119 5.175 5.056 5.126 6,965 +0.10(+1.93%)
Jul 12, 2010 4.918 5.091 4.897 5.029 29,521,798 +0.06(+1.26%)
Jul 09, 2010 4.966 4.994 4.709 4.966 28,995,492 +0.22(+4.69%)
Jul 08, 2010 4.674 4.751 4.619 4.744 102,221 +0.13(+2.86%)
Jul 07, 2010 4.452 4.612 4.417 4.612 44,389,976 +0.16(+3.59%)
Jul 06, 2010 4.452 4.577 4.390 4.452 10,193 +0.12(+2.72%)
Jul 02, 2010 4.334 4.508 4.251 4.334 27,127,780 -0.10(-2.35%)
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.