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

Regions Financial (NY: RF )

18.80 -0.30 (-1.60%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 3, 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, 2011 5.026 5.089 4.998 5.068 12,419,120 +0.02(+0.41%)
Mar 30, 2011 5.047 5.047 5.047 5.047 20,450,416 +0.06(+1.12%)
Mar 29, 2011 4.970 5.019 4.963 4.991 7,148,377 +0.01(+0.14%)
Mar 28, 2011 5.012 5.033 4.970 4.984 8,863,573 -0.03(-0.56%)
Mar 25, 2011 4.970 5.019 4.956 5.012 11,049,121 +0.03(+0.70%)
Mar 24, 2011 5.033 5.033 4.942 4.977 12,705,632 -0.03(-0.56%)
Mar 23, 2011 5.061 5.082 4.942 5.005 18,395,078 -0.09(-1.78%)
Mar 22, 2011 5.033 5.110 5.026 5.096 20,754,078 +0.03(+0.69%)
Mar 21, 2011 5.009 5.063 4.998 5.061 18,685,680 +0.10(+2.11%)
Mar 18, 2011 5.221 5.235 4.928 4.956 62,373,972 -0.17(-3.40%)
Mar 17, 2011 5.117 5.145 5.040 5.131 17,375,002 +0.10(+2.08%)
Mar 16, 2011 5.117 5.152 5.012 5.026 19,687,536 -0.08(-1.64%)
Mar 15, 2011 5.061 5.152 5.047 5.110 19,326,574 -0.03(-0.68%)
Mar 14, 2011 5.138 5.179 5.040 5.145 17,445,644 -0.07(-1.34%)
Mar 11, 2011 5.089 5.242 5.075 5.214 17,610,456 +0.10(+1.91%)
Mar 10, 2011 5.277 5.312 5.117 5.117 21,776,314 -0.27(-5.05%)
Mar 09, 2011 5.403 5.444 5.305 5.389 29,833,784 +0.06(+1.18%)
Mar 08, 2011 5.179 5.361 5.179 5.326 14,778,786 +0.16(+3.10%)
Mar 07, 2011 5.228 5.284 5.124 5.166 18,555,000 -0.05(-0.94%)
Mar 04, 2011 5.319 5.326 5.145 5.214 18,500,870 -0.13(-2.35%)
Mar 03, 2011 5.249 5.368 5.249 5.340 19,302,060 +0.13(+2.54%)
Mar 02, 2011 5.172 5.270 5.159 5.207 15,613,077 +0.03(+0.54%)
Mar 01, 2011 5.305 5.319 5.172 5.179 21,669,830 -0.15(-2.75%)
Feb 28, 2011 5.319 5.326 5.235 5.326 14,191,364 +0.06(+1.06%)
Feb 25, 2011 5.200 5.305 5.200 5.270 13,306,533 +0.10(+2.02%)
Feb 24, 2011 5.089 5.186 5.054 5.166 17,976,604 +0.02(+0.41%)
Feb 23, 2011 5.145 5.277 5.040 5.145 20,984,924 +0.00(+0.00%)
Feb 22, 2011 5.326 5.369 5.131 5.145 24,768,526 -0.29(-5.26%)
Feb 18, 2011 5.347 5.451 5.333 5.430 18,333,210 +0.06(+1.17%)
Feb 17, 2011 5.396 5.416 5.333 5.368 16,040,536 -0.04(-0.77%)
Feb 16, 2011 5.437 5.521 5.403 5.410 20,640,646 -0.06(-1.02%)
Feb 15, 2011 5.507 5.549 5.451 5.465 13,685,262 -0.05(-0.88%)
Feb 14, 2011 5.577 5.612 5.451 5.514 17,441,388 -0.08(-1.37%)
Feb 11, 2011 5.354 5.640 5.347 5.591 27,313,700 +0.20(+3.75%)
Feb 10, 2011 5.249 5.416 5.242 5.389 18,593,474 +0.08(+1.58%)
Feb 09, 2011 5.403 5.465 5.291 5.305 21,856,608 -0.13(-2.44%)
Feb 08, 2011 5.451 5.458 5.235 5.437 32,313,462 +0.01(+0.13%)
Feb 07, 2011 5.514 5.570 5.423 5.430 24,764,980 -0.03(-0.64%)
Feb 04, 2011 5.242 5.598 5.228 5.465 62,939,996 +0.22(+4.12%)
Feb 03, 2011 5.026 5.319 5.026 5.249 60,129,652 +0.20(+3.86%)
Feb 02, 2011 5.075 5.089 4.991 5.054 17,413,000 -0.05(-0.96%)
Feb 01, 2011 4.991 5.124 4.970 5.103 36,903,024 +0.15(+3.10%)
Jan 31, 2011 4.845 4.970 4.824 4.949 24,499,836 +0.15(+3.20%)
Jan 28, 2011 4.998 5.026 4.768 4.796 38,849,064 -0.19(-3.78%)
Jan 27, 2011 4.859 5.005 4.845 4.984 32,423,928 +0.13(+2.58%)
Jan 26, 2011 4.845 4.901 4.733 4.859 44,364,752 -0.03(-0.71%)
Jan 25, 2011 5.089 5.054 4.859 4.894 66,811,420 -0.20(-3.84%)
Jan 24, 2011 5.166 5.179 5.033 5.089 22,836,060 -0.07(-1.35%)
Jan 21, 2011 5.166 5.193 5.068 5.159 23,780,168 +0.12(+2.35%)
Jan 20, 2011 4.915 5.057 4.866 5.040 30,436,394 +0.07(+1.40%)
Jan 19, 2011 5.214 5.249 4.963 4.970 27,993,114 -0.29(-5.56%)
Jan 18, 2011 5.214 5.312 5.124 5.263 32,801,156 +0.06(+1.07%)
Jan 14, 2011 5.026 5.249 5.012 5.207 37,368,724 +0.16(+3.18%)
Jan 13, 2011 5.068 5.080 5.005 5.047 21,538,250 -0.02(-0.41%)
Jan 12, 2011 5.089 5.124 5.019 5.068 29,139,206 +0.03(+0.69%)
Jan 11, 2011 4.963 5.054 4.935 5.033 23,508,344 +0.12(+2.41%)
Jan 10, 2011 4.894 4.942 4.804 4.915 27,207,898 +0.02(+0.43%)
Jan 07, 2011 4.998 5.033 4.817 4.894 36,514,784 -0.08(-1.68%)
Jan 06, 2011 5.026 5.159 4.935 4.977 40,521,096 -0.05(-0.97%)
Jan 05, 2011 4.859 5.026 4.859 5.026 21,819,890 +0.13(+2.56%)
Jan 04, 2011 4.963 4.977 4.831 4.901 22,385,650 -0.03(-0.57%)
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.