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

Regions Financial (NY: RF )

20.10 -0.16 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2010 6.037 6.247 6.001 6.211 43,214,908 +0.13(+2.17%)
Apr 29, 2010 6.016 6.128 5.924 6.079 35,385,936 +0.11(+1.88%)
Apr 28, 2010 6.016 6.142 5.931 5.966 31,807,164 +0.04(+0.71%)
Apr 27, 2010 6.058 6.114 5.882 5.924 56,516,772 -0.18(-2.99%)
Apr 26, 2010 6.332 6.360 6.044 6.107 30,103,758 -0.18(-2.90%)
Apr 23, 2010 6.290 6.420 6.184 6.290 39,403,772 +0.04(+0.67%)
Apr 22, 2010 6.079 6.290 6.023 6.247 39,995,556 +0.07(+1.14%)
Apr 21, 2010 6.058 6.557 5.973 6.177 89,193 -0.01(-0.11%)
Apr 20, 2010 5.798 6.184 5.622 6.184 25,471 +0.33(+5.64%)
Apr 19, 2010 5.763 5.931 5.650 5.854 42,522,728 +0.02(+0.36%)
Apr 16, 2010 6.044 6.044 5.629 5.833 78,754,784 -0.16(-2.70%)
Apr 15, 2010 6.184 6.233 5.938 5.994 55,664,040 -0.20(-3.29%)
Apr 14, 2010 5.980 6.254 5.931 6.198 52,181,840 +0.34(+5.76%)
Apr 13, 2010 6.001 6.086 5.861 5.861 54,501,384 -0.28(-4.58%)
Apr 12, 2010 6.037 6.269 6.030 6.142 70,856,568 +0.11(+1.75%)
Apr 09, 2010 6.079 6.121 5.973 6.037 25,272,224 -0.01(-0.12%)
Apr 08, 2010 5.812 6.100 5.763 6.044 46,315,736 +0.16(+2.75%)
Apr 07, 2010 6.058 6.254 5.826 5.882 77,589,808 -0.13(-2.11%)
Apr 06, 2010 5.748 6.191 5.734 6.009 82,883,680 +0.43(+7.68%)
Apr 05, 2010 5.573 5.763 5.510 5.580 40,531,864 +0.12(+2.19%)
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.