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

Regions Financial (NY: RF )

18.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2010 5.240 5.469 5.219 5.448 31,017,324 +0.16(+3.02%)
Mar 30, 2010 5.282 5.309 5.205 5.289 18,363,180 -0.01(-0.26%)
Mar 29, 2010 5.337 5.400 5.219 5.302 25,582,262 +0.01(+0.13%)
Mar 26, 2010 5.379 5.490 5.247 5.295 32,581,756 -0.04(-0.78%)
Mar 25, 2010 5.531 5.587 5.309 5.337 50,959,312 -0.11(-2.04%)
Mar 24, 2010 5.330 5.483 5.289 5.448 38,884,804 +0.08(+1.55%)
Mar 23, 2010 5.289 5.372 5.205 5.365 33,221,580 +0.08(+1.44%)
Mar 22, 2010 5.059 5.302 4.969 5.289 28,530,628 +0.17(+3.25%)
Mar 19, 2010 5.240 5.275 5.080 5.122 32,658,792 -0.08(-1.60%)
Mar 18, 2010 5.365 5.372 5.094 5.205 38,360,444 -0.14(-2.60%)
Mar 17, 2010 5.275 5.389 5.240 5.344 36,344,676 +0.13(+2.53%)
Mar 16, 2010 5.066 5.226 5.004 5.212 32,183,250 +0.20(+4.02%)
Mar 15, 2010 4.990 5.025 4.962 5.011 28,824,318 -0.08(-1.50%)
Mar 12, 2010 5.205 5.226 5.039 5.087 41,857,204 -0.03(-0.54%)
Mar 11, 2010 5.087 5.170 5.025 5.115 35,972,376 +0.06(+1.23%)
Mar 10, 2010 4.858 5.281 4.810 5.053 58,821,948 +0.26(+5.50%)
Mar 09, 2010 4.803 4.852 4.685 4.789 33,181,846 -0.06(-1.29%)
Mar 08, 2010 4.727 4.865 4.727 4.852 27,432,870 +0.11(+2.34%)
Mar 05, 2010 4.671 4.748 4.637 4.741 27,237,872 +0.12(+2.55%)
Mar 04, 2010 4.588 4.644 4.560 4.623 17,077,838 +0.03(+0.76%)
Mar 03, 2010 4.581 4.637 4.567 4.588 18,612,602 +0.01(+0.15%)
Mar 02, 2010 4.623 4.678 4.547 4.581 23,384,966 -0.03(-0.60%)
Mar 01, 2010 4.685 4.734 4.540 4.609 23,506,646 -0.07(-1.48%)
Feb 26, 2010 4.533 4.692 4.505 4.678 28,653,468 +0.15(+3.21%)
Feb 25, 2010 4.491 4.553 4.436 4.533 27,129,082 -0.07(-1.51%)
Feb 24, 2010 4.540 4.644 4.526 4.602 29,170,412 +0.08(+1.68%)
Feb 23, 2010 4.664 4.685 4.505 4.526 30,090,088 -0.19(-4.11%)
Feb 22, 2010 4.574 4.761 4.553 4.720 34,238,392 +0.17(+3.65%)
Feb 19, 2010 4.436 4.588 4.429 4.553 20,900,278 +0.10(+2.34%)
Feb 18, 2010 4.443 4.477 4.373 4.450 27,342,376 -0.03(-0.62%)
Feb 17, 2010 4.616 4.644 4.450 4.477 23,857,030 -0.11(-2.42%)
Feb 16, 2010 4.401 4.609 4.436 4.588 25,657,510 +0.19(+4.25%)
Feb 12, 2010 4.380 4.401 4.401 4.401 31,925,026 -0.02(-0.47%)
Feb 11, 2010 4.450 4.512 4.408 4.422 28,405,528 +0.01(+0.31%)
Feb 10, 2010 4.346 4.491 4.332 4.408 26,141,158 +0.05(+1.11%)
Feb 09, 2010 4.380 4.470 4.331 4.359 31,600,844 +0.12(+2.95%)
Feb 08, 2010 4.283 4.463 4.200 4.235 36,446,512 -0.05(-1.13%)
Feb 05, 2010 4.249 4.325 4.096 4.283 35,815,492 +0.04(+0.98%)
Feb 04, 2010 4.387 4.394 4.179 4.242 59,368,032 -0.19(-4.23%)
Feb 03, 2010 4.491 4.540 4.353 4.429 49,593,252 -0.13(-2.89%)
Feb 02, 2010 4.637 4.699 4.505 4.560 51,468,988 -0.02(-0.38%)
Feb 01, 2010 4.443 4.616 4.429 4.578 44,112,764 +0.18(+4.02%)
Jan 29, 2010 4.498 4.553 4.380 4.401 41,898,712 -0.06(-1.24%)
Jan 28, 2010 4.401 4.540 4.290 4.456 56,137,780 +0.18(+4.21%)
Jan 27, 2010 4.193 4.394 4.193 4.276 55,538,308 +0.06(+1.48%)
Jan 26, 2010 4.332 4.484 4.200 4.214 97,441,824 -0.33(-7.18%)
Jan 25, 2010 4.574 4.637 4.366 4.540 49,258,256 -0.03(-0.76%)
Jan 22, 2010 4.713 4.748 4.498 4.574 70,159,560 -0.18(-3.79%)
Jan 21, 2010 4.699 5.039 4.685 4.754 117,466,112 +0.09(+1.93%)
Jan 20, 2010 4.477 4.671 4.443 4.664 47,264,980 +0.15(+3.38%)
Jan 19, 2010 4.443 4.547 4.408 4.512 33,182,454 -0.01(-0.15%)
Jan 15, 2010 4.505 4.519 4.519 4.519 41,127,364 -0.02(-0.46%)
Jan 14, 2010 4.394 4.553 4.366 4.540 46,000,148 +0.13(+2.99%)
Jan 13, 2010 4.311 4.491 4.214 4.408 59,236,956 +0.08(+1.76%)
Jan 12, 2010 4.339 4.401 4.297 4.332 47,576,692 -0.05(-1.11%)
Jan 11, 2010 4.346 4.415 4.207 4.380 39,581,592 +0.10(+2.27%)
Jan 08, 2010 4.262 4.359 4.207 4.283 37,492,444 +0.01(+0.16%)
Jan 07, 2010 3.923 4.311 3.895 4.276 59,778,120 +0.35(+8.82%)
Jan 06, 2010 3.888 3.944 3.847 3.930 32,341,848 +0.05(+1.25%)
Jan 05, 2010 3.715 3.888 3.715 3.881 34,182,892 +0.12(+3.32%)
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.