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, 2011 2.431 2.452 2.333 2.333 27,754,032 -0.15(-6.20%)
Sep 29, 2011 2.487 2.536 2.389 2.487 31,522,484 +0.08(+3.50%)
Sep 28, 2011 2.529 2.546 2.396 2.403 43,327,820 -0.13(-4.99%)
Sep 27, 2011 2.592 2.634 2.508 2.529 37,506,448 +0.01(+0.28%)
Sep 26, 2011 2.466 2.536 2.375 2.522 32,124,734 +0.12(+4.96%)
Sep 23, 2011 2.382 2.508 2.347 2.403 45,577,596 +0.01(+0.29%)
Sep 22, 2011 2.438 2.487 2.354 2.396 39,101,880 -0.14(-5.52%)
Sep 21, 2011 2.669 2.676 2.529 2.536 36,313,784 -0.11(-4.23%)
Sep 20, 2011 2.697 2.718 2.634 2.648 32,475,464 -0.02(-0.79%)
Sep 19, 2011 2.746 2.764 2.627 2.669 34,124,508 -0.13(-4.75%)
Sep 16, 2011 2.781 2.809 2.697 2.802 41,904,444 +0.05(+1.78%)
Sep 15, 2011 2.725 2.753 2.697 2.753 45,977,792 +0.07(+2.61%)
Sep 14, 2011 2.781 2.781 2.606 2.683 61,726,616 -0.04(-1.54%)
Sep 13, 2011 2.795 2.837 2.697 2.725 45,865,940 -0.06(-2.26%)
Sep 12, 2011 2.718 2.865 2.718 2.788 40,230,408 +0.01(+0.50%)
Sep 09, 2011 2.886 2.928 2.739 2.774 37,091,388 -0.15(-5.02%)
Sep 08, 2011 3.005 3.081 2.900 2.921 33,663,444 -0.13(-4.35%)
Sep 07, 2011 2.830 3.067 2.823 3.053 44,023,712 +0.34(+12.34%)
Sep 06, 2011 2.760 2.830 2.669 2.718 35,396,584 -0.17(-5.81%)
Sep 02, 2011 2.893 2.970 2.837 2.886 23,608,770 -0.13(-4.18%)
Sep 01, 2011 3.165 3.242 3.012 3.012 19,285,630 -0.16(-5.07%)
Aug 31, 2011 3.179 3.235 3.102 3.172 20,525,516 +0.04(+1.34%)
Aug 30, 2011 3.060 3.179 3.005 3.130 30,122,792 +0.02(+0.67%)
Aug 29, 2011 2.949 3.109 2.935 3.109 20,187,280 +0.23(+8.01%)
Aug 26, 2011 2.823 2.921 2.732 2.879 31,071,458 +0.05(+1.73%)
Aug 25, 2011 3.039 3.144 2.809 2.830 41,329,440 -0.08(-2.64%)
Aug 24, 2011 2.809 2.942 2.802 2.907 31,181,370 +0.09(+3.23%)
Aug 23, 2011 2.760 2.816 2.683 2.816 26,308,806 +0.10(+3.87%)
Aug 22, 2011 2.823 2.851 2.711 2.711 40,154,608 +0.01(+0.52%)
Aug 19, 2011 2.844 2.970 2.683 2.697 43,993,448 -0.23(-7.88%)
Aug 18, 2011 3.039 3.039 2.893 2.928 36,030,604 -0.24(-7.71%)
Aug 17, 2011 3.137 3.270 3.102 3.172 29,130,840 +0.10(+3.42%)
Aug 16, 2011 3.130 3.200 3.046 3.067 23,973,212 -0.11(-3.52%)
Aug 15, 2011 3.026 3.179 3.026 3.179 26,207,114 +0.17(+5.81%)
Aug 12, 2011 3.193 3.270 2.977 3.005 39,314,120 -0.14(-4.44%)
Aug 11, 2011 3.074 3.179 2.984 3.144 32,239,000 +0.19(+6.38%)
Aug 10, 2011 3.263 3.270 2.942 2.956 31,960,920 -0.38(-11.51%)
Aug 09, 2011 3.403 3.347 3.046 3.340 40,153,236 +0.26(+8.39%)
Aug 08, 2011 3.403 3.529 2.970 3.081 56,250,656 -0.48(-13.53%)
Aug 05, 2011 3.815 3.850 3.515 3.564 73,420,280 -0.17(-4.49%)
Aug 04, 2011 3.948 3.990 3.731 3.731 63,671,480 -0.30(-7.45%)
Aug 03, 2011 3.997 4.046 3.836 4.032 74,889,760 +0.05(+1.23%)
Aug 02, 2011 4.116 4.130 3.941 3.983 53,310,616 -0.15(-3.55%)
Aug 01, 2011 4.255 4.360 4.070 4.130 55,069,368 -0.13(-2.96%)
Jul 29, 2011 4.255 4.332 4.213 4.255 19,131,774 -0.06(-1.30%)
Jul 28, 2011 4.283 4.367 4.283 4.311 15,084,225 +0.03(+0.65%)
Jul 27, 2011 4.437 4.472 4.276 4.283 32,526,656 -0.20(-4.52%)
Jul 26, 2011 4.402 4.563 4.346 4.486 41,798,772 +0.15(+3.38%)
Jul 25, 2011 4.276 4.381 4.241 4.339 23,920,512 +0.01(+0.16%)
Jul 22, 2011 4.346 4.353 4.269 4.332 13,104,586 -0.02(-0.48%)
Jul 21, 2011 4.234 4.395 4.234 4.353 31,970,060 +0.15(+3.66%)
Jul 20, 2011 4.137 4.255 4.102 4.199 20,701,136 +0.08(+1.86%)
Jul 19, 2011 4.081 4.137 4.011 4.123 19,991,886 +0.04(+1.03%)
Jul 18, 2011 4.144 4.192 3.990 4.081 27,204,866 -0.10(-2.50%)
Jul 15, 2011 4.150 4.203 4.123 4.185 20,790,358 +0.07(+1.70%)
Jul 14, 2011 4.199 4.206 4.095 4.116 21,850,198 -0.04(-1.01%)
Jul 13, 2011 4.213 4.255 4.137 4.157 21,073,186 -0.03(-0.83%)
Jul 12, 2011 4.102 4.269 4.095 4.192 24,655,470 +0.07(+1.70%)
Jul 11, 2011 4.213 4.248 4.102 4.123 16,998,252 -0.17(-4.07%)
Jul 08, 2011 4.241 4.339 4.206 4.297 23,136,388 -0.01(-0.32%)
Jul 07, 2011 4.269 4.332 4.241 4.311 23,686,466 +0.10(+2.49%)
Jul 06, 2011 4.269 4.283 4.164 4.206 31,063,878 -0.10(-2.43%)
Jul 05, 2011 4.360 4.381 4.248 4.311 17,572,224 -0.09(-2.06%)
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.