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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2010 3.686 3.784 3.686 3.742 32,965,122 +0.01(+0.19%)
Nov 29, 2010 3.638 3.770 3.624 3.735 36,212,460 +0.08(+2.29%)
Nov 26, 2010 3.603 3.686 3.603 3.652 10,278,120 +0.01(+0.19%)
Nov 24, 2010 3.645 3.645 3.645 3.645 32,268,948 +0.02(+0.58%)
Nov 23, 2010 3.631 3.867 3.596 3.624 104,868,888 -0.10(-2.62%)
Nov 22, 2010 3.798 3.819 3.659 3.721 44,164,888 -0.10(-2.73%)
Nov 19, 2010 3.596 3.832 3.561 3.826 81,734,888 +0.13(+3.58%)
Nov 18, 2010 3.909 3.937 3.575 3.693 179,627,152 -0.16(-4.15%)
Nov 17, 2010 4.111 4.111 3.735 3.853 106,188,144 -0.26(-6.42%)
Nov 16, 2010 4.215 4.215 3.867 4.118 114,191,784 -0.19(-4.52%)
Nov 15, 2010 4.354 4.382 4.298 4.312 22,529,762 +0.03(+0.81%)
Nov 12, 2010 4.417 4.434 4.271 4.278 29,564,588 -0.18(-4.06%)
Nov 11, 2010 4.305 4.549 4.298 4.458 34,256,012 +0.11(+2.56%)
Nov 10, 2010 4.347 4.403 4.278 4.347 30,771,394 +0.03(+0.81%)
Nov 09, 2010 4.424 4.500 4.292 4.312 33,831,464 -0.10(-2.21%)
Nov 08, 2010 4.472 4.479 4.319 4.410 31,851,530 -0.08(-1.71%)
Nov 05, 2010 4.542 4.716 4.424 4.486 56,831,092 -0.06(-1.38%)
Nov 04, 2010 4.445 4.584 4.396 4.549 34,814,792 +0.17(+3.81%)
Nov 03, 2010 4.264 4.389 4.264 4.382 27,857,430 +0.13(+2.94%)
Nov 02, 2010 4.382 4.382 4.229 4.257 28,372,012 -0.08(-1.77%)
Nov 01, 2010 4.417 4.438 4.285 4.333 17,509,602 -0.05(-1.11%)
Oct 29, 2010 4.375 4.452 4.354 4.382 28,026,838 +0.01(+0.16%)
Oct 28, 2010 4.479 4.493 4.319 4.375 44,590,668 -0.06(-1.26%)
Oct 27, 2010 4.472 4.563 4.410 4.431 28,694,814 -0.46(-9.39%)
Oct 25, 2010 5.022 5.029 4.876 4.890 20,404,536 -0.08(-1.54%)
Oct 22, 2010 5.064 5.133 4.938 4.966 18,629,576 -0.10(-1.92%)
Oct 21, 2010 5.098 5.237 5.029 5.064 21,283,078 +0.00(+0.00%)
Oct 20, 2010 5.071 5.126 4.911 5.064 28,256,178 -0.04(-0.82%)
Oct 19, 2010 5.001 5.189 5.001 5.105 25,195,678 -0.01(-0.14%)
Oct 18, 2010 4.890 5.119 4.869 5.112 16,825,452 +0.20(+4.11%)
Oct 15, 2010 5.022 5.050 4.813 4.911 20,136,126 -0.08(-1.53%)
Oct 14, 2010 5.050 5.064 4.869 4.987 20,281,708 -0.09(-1.78%)
Oct 13, 2010 5.244 5.265 5.064 5.077 18,110,442 -0.12(-2.28%)
Oct 12, 2010 5.050 5.203 5.022 5.196 12,716,984 +0.10(+2.05%)
Oct 11, 2010 5.147 5.196 5.077 5.091 8,258,205 -0.07(-1.35%)
Oct 08, 2010 5.161 5.168 5.077 5.161 13,009,341 +0.04(+0.82%)
Oct 07, 2010 5.258 5.286 5.077 5.119 18,061,276 -0.10(-1.87%)
Oct 06, 2010 5.251 5.300 5.189 5.217 13,091,055 -0.03(-0.53%)
Oct 05, 2010 5.112 5.300 5.050 5.244 1,006 +0.21(+4.14%)
Oct 04, 2010 4.987 5.105 4.949 5.036 16,908,900 +0.04(+0.84%)
Oct 01, 2010 4.994 5.168 4.959 4.994 17,556,844 -0.06(-1.28%)
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%)
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.