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

Regions Financial (NY: RF )

19.07 +0.88 (+4.84%)
Streaming Delayed Price Updated: 12:19 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 (%)
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%)
Jul 01, 2011 4.311 4.465 4.297 4.402 18,006,828 +0.07(+1.61%)
Jun 30, 2011 4.290 4.360 4.262 4.332 16,100,665 +0.04(+0.98%)
Jun 29, 2011 4.185 4.311 4.178 4.290 28,125,316 +0.14(+3.37%)
Jun 28, 2011 4.171 4.192 4.095 4.150 20,927,124 +0.00(+0.00%)
Jun 27, 2011 4.185 4.227 4.102 4.150 34,769,728 +0.00(+0.00%)
Jun 24, 2011 4.311 4.325 4.137 4.150 28,043,272 -0.16(-3.73%)
Jun 23, 2011 4.262 4.318 4.220 4.311 29,040,998 -0.03(-0.64%)
Jun 22, 2011 4.374 4.514 4.332 4.339 40,126,220 -0.06(-1.43%)
Jun 21, 2011 4.360 4.409 4.311 4.402 15,135,129 +0.08(+1.78%)
Jun 20, 2011 4.318 4.339 4.290 4.325 22,664,064 -0.06(-1.28%)
Jun 17, 2011 4.353 4.500 4.332 4.381 53,898,192 +0.08(+1.79%)
Jun 16, 2011 4.248 4.318 4.234 4.304 27,798,616 +0.01(+0.16%)
Jun 15, 2011 4.304 4.332 4.213 4.297 37,300,156 -0.07(-1.60%)
Jun 14, 2011 4.276 4.423 4.221 4.367 37,143,204 +0.15(+3.47%)
Jun 13, 2011 4.200 4.262 4.144 4.221 54,221,720 -0.06(-1.47%)
Jun 10, 2011 4.249 4.311 4.137 4.283 30,409,656 +0.01(+0.33%)
Jun 09, 2011 4.290 4.322 4.238 4.269 41,058,572 -0.01(-0.16%)
Jun 08, 2011 4.193 4.353 4.193 4.276 29,403,240 +0.04(+0.99%)
Jun 07, 2011 4.242 4.339 4.228 4.235 24,326,172 +0.01(+0.33%)
Jun 06, 2011 4.430 4.430 4.130 4.221 50,362,860 -0.22(-4.87%)
Jun 03, 2011 4.479 4.569 4.430 4.437 22,688,550 -0.29(-6.06%)
May 24, 2011 4.772 4.786 4.695 4.723 21,999,614 -0.04(-0.88%)
May 23, 2011 4.821 4.854 4.737 4.765 19,192,030 -0.08(-1.73%)
May 20, 2011 4.918 4.974 4.828 4.848 26,202,898 -0.10(-2.11%)
May 19, 2011 4.988 5.002 4.939 4.953 18,320,596 -0.02(-0.42%)
May 18, 2011 5.044 5.058 4.953 4.974 27,923,168 -0.08(-1.66%)
May 17, 2011 4.967 5.065 4.939 5.058 16,849,620 +0.08(+1.68%)
May 16, 2011 4.904 5.065 4.897 4.974 17,729,492 +0.06(+1.13%)
May 13, 2011 4.995 5.002 4.911 4.918 17,897,800 -0.08(-1.67%)
May 12, 2011 4.981 5.030 4.890 5.002 20,501,688 +0.03(+0.56%)
May 11, 2011 4.967 5.023 4.946 4.974 14,172,025 +0.00(+0.00%)
May 10, 2011 5.009 5.051 4.974 4.974 18,323,464 +0.01(+0.14%)
May 09, 2011 4.939 5.009 4.939 4.967 12,048,244 +0.02(+0.42%)
May 06, 2011 5.016 5.016 4.918 4.946 32,701,574 -0.01(-0.28%)
May 05, 2011 5.100 5.114 4.960 4.960 23,150,808 -0.18(-3.53%)
May 04, 2011 5.128 5.155 5.072 5.141 15,451,751 +0.00(+0.00%)
May 03, 2011 5.100 5.141 5.058 5.141 13,192,099 +0.01(+0.27%)
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.