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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2010 4.378 4.454 4.357 4.385 28,009,420 +0.01(+0.16%)
Oct 28, 2010 4.482 4.496 4.322 4.378 44,562,956 -0.06(-1.26%)
Oct 27, 2010 4.475 4.566 4.413 4.433 28,676,980 -0.46(-9.39%)
Oct 25, 2010 5.025 5.032 4.879 4.893 20,391,854 -0.08(-1.54%)
Oct 22, 2010 5.067 5.136 4.941 4.969 18,617,998 -0.10(-1.92%)
Oct 21, 2010 5.102 5.241 5.032 5.067 21,269,852 +0.00(+0.00%)
Oct 20, 2010 5.074 5.129 4.914 5.067 28,238,616 -0.04(-0.82%)
Oct 19, 2010 5.004 5.192 5.004 5.108 25,180,018 -0.01(-0.14%)
Oct 18, 2010 4.893 5.122 4.872 5.115 16,814,994 +0.20(+4.11%)
Oct 15, 2010 5.025 5.053 4.816 4.914 20,123,612 -0.08(-1.53%)
Oct 14, 2010 5.053 5.067 4.872 4.990 20,269,102 -0.09(-1.78%)
Oct 13, 2010 5.248 5.269 5.067 5.081 18,099,186 -0.12(-2.28%)
Oct 12, 2010 5.053 5.206 5.025 5.199 12,709,080 +0.10(+2.05%)
Oct 11, 2010 5.150 5.199 5.081 5.095 8,253,072 -0.07(-1.35%)
Oct 08, 2010 5.164 5.171 5.081 5.164 13,001,256 +0.04(+0.82%)
Oct 07, 2010 5.262 5.289 5.081 5.122 18,050,050 -0.10(-1.87%)
Oct 06, 2010 5.255 5.303 5.192 5.220 13,082,919 -0.03(-0.53%)
Oct 05, 2010 5.115 5.303 5.053 5.248 1,005 +0.21(+4.14%)
Oct 04, 2010 4.990 5.108 4.952 5.039 16,898,392 +0.04(+0.84%)
Oct 01, 2010 4.997 5.171 4.962 4.997 17,545,934 -0.06(-1.28%)
Sep 30, 2010 5.057 5.220 5.018 5.062 254,677 +0.04(+0.88%)
Sep 29, 2010 4.893 5.074 4.858 5.018 40,453,800 +0.08(+1.55%)
Sep 28, 2010 4.900 4.941 4.809 4.941 101,349 +0.09(+1.87%)
Sep 27, 2010 4.872 4.934 4.823 4.851 15,560,000 +0.01(+0.29%)
Sep 24, 2010 4.816 4.886 4.774 4.837 20,882,044 +0.13(+2.81%)
Sep 23, 2010 4.705 4.914 4.705 4.705 19,317,556 -0.10(-2.17%)
Sep 22, 2010 4.907 4.969 4.788 4.809 19,464,648 -0.13(-2.54%)
Sep 21, 2010 4.921 5.095 4.886 4.934 27,707,704 +0.02(+0.42%)
Sep 20, 2010 4.781 4.914 4.740 4.914 34,754,576 +0.16(+3.35%)
Sep 17, 2010 4.754 4.872 4.747 4.754 36,833,288 -0.11(-2.27%)
Sep 15, 2010 4.934 4.955 4.823 4.865 24,068,978 -0.10(-1.96%)
Sep 14, 2010 5.032 5.046 4.914 4.962 29,143,804 -0.10(-1.92%)
Sep 13, 2010 4.921 5.067 4.921 5.060 20,026,454 +0.27(+5.66%)
Sep 10, 2010 4.816 4.844 4.761 4.789 11,732,630 -0.01(-0.29%)
Sep 09, 2010 4.907 4.928 4.705 4.802 17,361 +0.02(+0.44%)
Sep 08, 2010 4.615 4.816 4.587 4.782 23,322,726 +0.22(+4.72%)
Sep 07, 2010 4.705 4.726 4.559 4.566 13,007 -0.22(-4.64%)
Sep 03, 2010 4.948 4.962 4.733 4.789 19,631,500 -0.03(-0.58%)
Sep 02, 2010 4.768 4.816 4.726 4.816 12,115,311 +0.06(+1.17%)
Sep 01, 2010 4.552 4.761 4.518 4.761 19,574,476 +0.30(+6.70%)
Aug 31, 2010 4.469 4.559 4.413 4.462 63,142 -0.01(-0.16%)
Aug 30, 2010 4.573 4.615 4.462 4.469 18,635,998 -0.12(-2.58%)
Aug 27, 2010 4.587 4.587 4.413 4.587 18,902,224 +0.17(+3.94%)
Aug 26, 2010 4.524 4.615 4.379 4.413 23,244 -0.09(-2.01%)
Aug 25, 2010 4.497 4.552 4.344 4.504 33,001 -0.06(-1.22%)
Aug 24, 2010 4.677 4.719 4.538 4.559 2,831 -0.19(-4.09%)
Aug 23, 2010 4.816 4.928 4.747 4.754 19,006,104 +0.01(+0.29%)
Aug 20, 2010 4.782 4.823 4.650 4.740 17,670,594 -0.08(-1.73%)
Aug 19, 2010 4.983 5.053 4.796 4.823 2,605 -0.19(-3.74%)
Aug 18, 2010 4.962 5.108 4.900 5.011 1,007 +0.04(+0.84%)
Aug 17, 2010 5.067 5.067 4.921 4.969 10,474 -0.02(-0.42%)
Aug 16, 2010 4.969 4.990 4.893 4.990 21,420,168 +0.02(+0.42%)
Aug 13, 2010 4.969 5.053 4.941 4.969 18,326,872 +0.01(+0.14%)
Aug 12, 2010 4.879 4.997 4.816 4.962 18,999,714 -0.02(-0.42%)
Aug 11, 2010 5.226 5.247 4.976 4.983 12,471 -0.22(-4.27%)
Aug 10, 2010 5.199 5.365 5.171 5.206 5,323 -0.07(-1.32%)
Aug 09, 2010 5.171 5.296 5.101 5.275 24,155,006 +0.13(+2.57%)
Aug 06, 2010 5.143 5.164 5.004 5.143 19,597,670 -0.05(-0.94%)
Aug 05, 2010 5.240 5.247 5.039 5.192 22,967,868 -0.09(-1.71%)
Aug 04, 2010 5.282 5.393 5.268 5.282 18,896,528 +0.01(+0.26%)
Aug 03, 2010 5.324 5.393 5.254 5.268 33,001 -0.08(-1.56%)
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.