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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Jan 04, 2010 3.715 3.791 3.694 3.756 16,960,266 +0.09(+2.46%)
Dec 31, 2009 3.687 3.666 3.666 3.666 13,827,820 -0.02(-0.56%)
Dec 30, 2009 3.680 3.722 3.652 3.687 14,973,186 -0.03(-0.75%)
Dec 29, 2009 3.715 3.736 3.701 3.715 11,599,767 +0.01(+0.19%)
Dec 28, 2009 3.763 3.798 3.687 3.708 13,050,339 -0.06(-1.47%)
Dec 24, 2009 3.736 3.784 3.715 3.763 4,768,805 +0.03(+0.93%)
Dec 23, 2009 3.826 3.840 3.715 3.729 11,027,007 -0.11(-2.89%)
Dec 22, 2009 3.805 3.840 3.791 3.840 12,462,269 +0.04(+1.10%)
Dec 21, 2009 3.798 3.805 3.770 3.798 16,729,266 +0.02(+0.55%)
Dec 18, 2009 3.736 3.812 3.701 3.777 36,977,568 +0.08(+2.25%)
Dec 17, 2009 3.639 3.819 3.618 3.694 23,682,084 -0.01(-0.19%)
Dec 16, 2009 3.729 3.777 3.673 3.701 27,919,254 +0.00(+0.00%)
Dec 15, 2009 3.812 3.867 3.694 3.701 32,640,446 -0.17(-4.30%)
Dec 14, 2009 3.819 3.867 3.812 3.867 21,057,438 +0.00(+0.00%)
Dec 11, 2009 3.853 3.867 3.805 3.867 15,692,640 +0.03(+0.90%)
Dec 10, 2009 3.867 3.881 3.784 3.833 28,771,750 -0.02(-0.54%)
Dec 09, 2009 3.957 3.957 3.840 3.853 22,497,202 -0.09(-2.28%)
Dec 08, 2009 3.826 3.971 3.784 3.944 37,732,500 +0.03(+0.89%)
Dec 07, 2009 3.916 3.930 3.840 3.909 39,925,908 -0.05(-1.23%)
Dec 04, 2009 3.951 3.964 3.853 3.957 42,663,796 +0.15(+3.82%)
Dec 03, 2009 4.110 4.145 3.798 3.812 52,030,592 -0.24(-5.98%)
Dec 02, 2009 4.020 4.145 4.006 4.054 43,674,628 +0.05(+1.21%)
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.