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: 4:10 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 (%)
May 28, 2010 5.292 5.507 5.264 5.292 23,940,294 -0.17(-3.17%)
May 27, 2010 5.271 5.473 5.167 5.466 33,187,740 +0.33(+6.49%)
May 26, 2010 5.278 5.299 5.105 5.133 4,858 -0.03(-0.67%)
May 25, 2010 4.807 5.188 4.751 5.167 8,128 +0.17(+3.47%)
May 24, 2010 5.188 5.195 4.994 4.994 29,102,702 -0.19(-3.61%)
May 21, 2010 4.911 5.216 4.855 5.181 61,752,928 +0.15(+3.03%)
May 20, 2010 5.055 5.237 5.022 5.029 1,585 -0.40(-7.29%)
May 19, 2010 5.438 5.556 5.271 5.424 53,021,472 -0.07(-1.26%)
May 18, 2010 5.819 5.840 5.320 5.493 2,450 -0.24(-4.23%)
May 17, 2010 5.722 5.792 5.521 5.736 38,987,240 +0.01(+0.12%)
May 14, 2010 5.729 5.903 5.611 5.729 49,373,648 -0.33(-5.49%)
May 13, 2010 6.083 6.215 6.048 6.062 25,208,036 -0.05(-0.79%)
May 12, 2010 6.062 6.159 6.041 6.111 30,069,612 +0.10(+1.61%)
May 11, 2010 6.100 6.145 5.993 6.014 1,874 +0.11(+1.88%)
May 10, 2010 5.840 5.903 5.757 5.903 41,641,796 +0.36(+6.51%)
May 07, 2010 5.722 5.812 5.375 5.542 67,201,328 -0.18(-3.15%)
May 06, 2010 5.632 6.069 5.264 5.722 68,826 -0.06(-1.08%)
May 05, 2010 5.896 6.118 5.722 5.785 35,694,952 -0.17(-2.80%)
May 04, 2010 6.062 6.125 5.896 5.951 1,585 -0.18(-2.94%)
May 03, 2010 6.138 6.215 6.041 6.131 30,125,330 +0.00(+0.03%)
Apr 30, 2010 5.958 6.166 5.923 6.130 43,784,856 +0.13(+2.17%)
Apr 29, 2010 5.937 6.048 5.847 6.000 35,852,628 +0.11(+1.88%)
Apr 28, 2010 5.937 6.062 5.854 5.889 32,226,660 +0.04(+0.71%)
Apr 27, 2010 5.979 6.034 5.805 5.847 57,262,152 -0.18(-2.99%)
Apr 26, 2010 6.249 6.277 5.965 6.027 30,500,788 -0.18(-2.91%)
Apr 23, 2010 6.208 6.336 6.104 6.208 39,923,456 +0.04(+0.67%)
Apr 22, 2010 6.000 6.208 5.944 6.166 40,523,048 +0.07(+1.14%)
Apr 21, 2010 5.979 6.471 5.896 6.097 90,370 -0.01(-0.11%)
Apr 20, 2010 5.722 6.104 5.549 6.104 25,807 +0.33(+5.64%)
Apr 19, 2010 5.688 5.854 5.577 5.778 43,083,548 +0.02(+0.36%)
Apr 16, 2010 5.965 5.965 5.556 5.757 79,793,456 -0.16(-2.70%)
Apr 15, 2010 6.104 6.152 5.861 5.916 56,398,176 -0.20(-3.29%)
Apr 14, 2010 5.903 6.173 5.854 6.118 52,870,048 +0.33(+5.76%)
Apr 13, 2010 5.923 6.007 5.785 5.785 55,220,188 -0.28(-4.58%)
Apr 12, 2010 5.958 6.187 5.951 6.062 71,791,072 +0.10(+1.75%)
Apr 09, 2010 6.000 6.041 5.896 5.958 25,605,532 -0.01(-0.12%)
Apr 08, 2010 5.736 6.020 5.688 5.965 46,926,580 +0.16(+2.75%)
Apr 07, 2010 5.979 6.173 5.750 5.805 78,613,112 -0.12(-2.11%)
Apr 06, 2010 5.674 6.111 5.660 5.930 83,976,808 +0.42(+7.68%)
Apr 05, 2010 5.500 5.688 5.438 5.507 41,066,424 +0.12(+2.19%)
Apr 01, 2010 5.479 5.389 5.389 5.389 30,038,834 -0.06(-1.02%)
Mar 31, 2010 5.237 5.466 5.216 5.445 31,036,616 +0.16(+3.02%)
Mar 30, 2010 5.278 5.306 5.202 5.285 18,374,602 -0.01(-0.26%)
Mar 29, 2010 5.334 5.396 5.216 5.299 25,598,174 +0.01(+0.13%)
Mar 26, 2010 5.375 5.486 5.244 5.292 32,602,022 -0.04(-0.78%)
Mar 25, 2010 5.528 5.583 5.306 5.334 50,991,008 -0.11(-2.04%)
Mar 24, 2010 5.327 5.479 5.285 5.445 38,908,992 +0.08(+1.55%)
Mar 23, 2010 5.285 5.368 5.202 5.362 33,242,244 +0.08(+1.44%)
Mar 22, 2010 5.056 5.299 4.966 5.285 28,548,374 +0.17(+3.25%)
Mar 19, 2010 5.237 5.271 5.077 5.119 32,679,106 -0.08(-1.60%)
Mar 18, 2010 5.362 5.368 5.091 5.202 38,384,304 -0.14(-2.60%)
Mar 17, 2010 5.271 5.386 5.237 5.341 36,367,284 +0.13(+2.53%)
Mar 16, 2010 5.063 5.223 5.001 5.209 32,203,268 +0.20(+4.02%)
Mar 15, 2010 4.987 5.022 4.959 5.008 28,842,244 -0.08(-1.50%)
Mar 12, 2010 5.202 5.223 5.036 5.084 41,883,236 -0.03(-0.54%)
Mar 11, 2010 5.084 5.167 5.022 5.112 35,994,748 +0.06(+1.23%)
Mar 10, 2010 4.855 5.278 4.807 5.049 58,858,532 +0.26(+5.50%)
Mar 09, 2010 4.800 4.848 4.682 4.786 33,202,482 -0.06(-1.29%)
Mar 08, 2010 4.724 4.862 4.724 4.848 27,449,932 +0.11(+2.34%)
Mar 05, 2010 4.668 4.745 4.634 4.738 27,254,812 +0.12(+2.55%)
Mar 04, 2010 4.585 4.641 4.558 4.620 17,088,458 +0.03(+0.76%)
Mar 03, 2010 4.578 4.634 4.565 4.585 18,624,178 +0.01(+0.15%)
Mar 02, 2010 4.620 4.675 4.544 4.578 23,399,510 -0.03(-0.60%)
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.