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

Regions Financial (NY: RF )

18.55 -0.09 (-0.51%)
Streaming Delayed Price Updated: 12:11 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 (%)
Dec 30, 2011 3.030 3.062 3.006 3.020 9,252,503 -0.04(-1.38%)
Dec 29, 2011 2.978 3.062 2.964 3.062 15,578,227 +0.08(+2.83%)
Dec 28, 2011 3.062 3.076 2.928 2.978 12,191,591 -0.08(-2.75%)
Dec 27, 2011 3.062 3.090 3.027 3.062 10,187,011 -0.02(-0.80%)
Dec 23, 2011 3.125 3.125 3.034 3.087 9,325,299 +0.12(+4.15%)
Dec 21, 2011 2.879 2.978 2.823 2.964 21,998,928 +0.08(+2.93%)
Dec 20, 2011 2.739 2.893 2.739 2.879 23,072,268 +0.20(+7.33%)
Dec 19, 2011 2.795 2.809 2.662 2.683 20,684,380 -0.12(-4.26%)
Dec 16, 2011 2.809 2.865 2.781 2.802 22,061,036 +0.01(+0.50%)
Dec 15, 2011 2.837 2.858 2.774 2.788 18,605,118 -0.01(-0.25%)
Dec 14, 2011 2.781 2.844 2.753 2.795 25,133,416 -0.03(-0.99%)
Dec 13, 2011 2.830 2.935 2.767 2.823 30,788,438 +0.02(+0.75%)
Dec 12, 2011 2.809 2.844 2.767 2.802 24,155,620 -0.08(-2.91%)
Dec 09, 2011 2.830 2.886 2.816 2.886 27,936,876 +0.08(+3.00%)
Dec 08, 2011 2.879 2.893 2.704 2.802 35,802,128 -0.11(-3.61%)
Dec 07, 2011 2.893 2.935 2.809 2.907 30,260,046 -0.01(-0.24%)
Dec 06, 2011 2.991 2.998 2.893 2.914 39,235,508 -0.11(-3.48%)
Dec 05, 2011 3.026 3.096 2.977 3.019 38,588,468 +0.06(+2.13%)
Dec 02, 2011 2.949 3.075 2.900 2.956 38,696,036 +0.07(+2.43%)
Dec 01, 2011 2.823 2.900 2.753 2.886 29,723,682 +0.01(+0.24%)
Nov 30, 2011 2.648 2.879 2.627 2.879 53,544,040 +0.36(+14.48%)
Nov 29, 2011 2.627 2.634 2.459 2.515 53,593,504 -0.13(-5.03%)
Nov 28, 2011 2.725 2.746 2.592 2.648 23,786,990 +0.06(+2.44%)
Nov 25, 2011 2.564 2.669 2.529 2.585 12,732,361 +0.01(+0.27%)
Nov 23, 2011 2.676 2.701 2.557 2.578 25,778,450 -0.15(-5.64%)
Nov 22, 2011 2.760 2.848 2.704 2.732 24,589,288 -0.05(-1.76%)
Nov 21, 2011 2.802 2.837 2.760 2.781 29,270,348 -0.09(-3.17%)
Nov 18, 2011 2.809 2.886 2.771 2.872 43,203,340 +0.11(+4.06%)
Nov 17, 2011 2.830 2.928 2.732 2.760 40,081,696 -0.07(-2.48%)
Nov 16, 2011 2.788 2.942 2.774 2.830 39,031,436 +0.00(+0.00%)
Nov 15, 2011 2.781 2.851 2.774 2.830 50,895,540 +0.01(+0.50%)
Nov 14, 2011 2.907 2.921 2.802 2.816 36,289,828 -0.11(-3.60%)
Nov 11, 2011 3.012 3.019 2.872 2.921 39,881,944 +0.02(+0.72%)
Nov 10, 2011 2.942 2.977 2.837 2.900 53,807,272 +0.04(+1.47%)
Nov 09, 2011 2.928 2.998 2.837 2.858 58,026,060 -0.21(-6.85%)
Nov 08, 2011 2.963 3.124 2.928 3.068 70,705,688 +0.15(+5.29%)
Nov 07, 2011 2.809 2.921 2.781 2.914 35,843,604 +0.10(+3.48%)
Nov 04, 2011 2.774 2.851 2.725 2.816 37,238,360 +0.02(+0.75%)
Nov 03, 2011 2.802 2.858 2.645 2.795 65,935,524 +0.08(+2.83%)
Nov 02, 2011 2.676 2.739 2.638 2.718 32,980,238 +0.13(+4.87%)
Nov 01, 2011 2.599 2.697 2.501 2.592 44,663,648 -0.16(-5.85%)
Oct 31, 2011 2.921 2.935 2.753 2.753 29,443,410 -0.24(-7.96%)
Oct 28, 2011 2.942 3.019 2.886 2.991 38,960,364 +0.02(+0.71%)
Oct 27, 2011 2.844 2.991 2.781 2.970 57,496,296 +0.28(+10.42%)
Oct 26, 2011 2.662 2.718 2.557 2.690 37,676,160 +0.09(+3.50%)
Oct 25, 2011 2.683 2.760 2.508 2.599 72,805,000 -0.13(-4.87%)
Oct 24, 2011 2.662 2.781 2.627 2.732 37,545,296 +0.08(+3.17%)
Oct 21, 2011 2.641 2.669 2.558 2.648 37,478,452 +0.06(+2.44%)
Oct 20, 2011 2.592 2.620 2.487 2.585 31,838,936 -0.02(-0.81%)
Oct 19, 2011 2.676 2.767 2.557 2.606 35,765,744 -0.08(-2.87%)
Oct 18, 2011 2.466 2.732 2.417 2.683 40,646,204 +0.26(+10.69%)
Oct 17, 2011 2.543 2.550 2.403 2.424 26,351,574 -0.17(-6.49%)
Oct 14, 2011 2.641 2.669 2.494 2.592 32,563,812 +0.01(+0.54%)
Oct 13, 2011 2.641 2.648 2.480 2.578 25,477,872 -0.10(-3.66%)
Oct 12, 2011 2.564 2.760 2.550 2.676 45,576,600 +0.13(+5.23%)
Oct 11, 2011 2.459 2.571 2.445 2.543 50,471,496 +0.02(+0.83%)
Oct 10, 2011 2.445 2.536 2.396 2.522 43,852,708 +0.14(+5.88%)
Oct 07, 2011 2.578 2.585 2.347 2.382 37,468,260 -0.18(-7.10%)
Oct 06, 2011 2.417 2.592 2.375 2.564 52,042,696 +0.23(+9.91%)
Oct 05, 2011 2.200 2.347 2.130 2.333 44,468,620 +0.10(+4.39%)
Oct 04, 2011 2.088 2.242 1.976 2.235 68,652,488 +0.12(+5.63%)
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.