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

Regions Financial (NY: RF )

18.50 -0.14 (-0.75%)
Streaming Delayed Price Updated: 2:16 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 (%)
Apr 29, 2011 5.197 5.197 5.086 5.121 13,304,279 -0.07(-1.34%)
Apr 28, 2011 5.155 5.197 5.100 5.190 14,061,314 +0.04(+0.81%)
Apr 27, 2011 5.134 5.162 5.058 5.148 16,868,260 +0.03(+0.54%)
Apr 26, 2011 5.030 5.141 4.988 5.121 18,532,102 +0.13(+2.66%)
Apr 25, 2011 5.000 5.023 4.967 4.988 10,422,239 -0.01(-0.28%)
Apr 21, 2011 4.953 5.012 4.876 5.002 15,745,482 +0.08(+1.56%)
Apr 20, 2011 5.065 5.086 4.911 4.925 19,756,874 -0.08(-1.53%)
Apr 19, 2011 5.002 5.051 4.765 5.002 54,467,980 +0.13(+2.72%)
Apr 18, 2011 4.911 4.960 4.862 4.869 26,636,308 -0.13(-2.65%)
Apr 15, 2011 5.093 5.093 4.967 5.002 17,821,380 -0.05(-0.97%)
Apr 14, 2011 5.037 5.058 4.946 5.051 16,655,046 +0.02(+0.42%)
Apr 13, 2011 5.121 5.128 4.981 5.030 18,441,118 -0.04(-0.83%)
Apr 12, 2011 5.044 5.107 5.023 5.072 11,492,642 +0.01(+0.14%)
Apr 11, 2011 5.072 5.107 5.051 5.065 7,488,610 -0.01(-0.14%)
Apr 08, 2011 5.141 5.148 5.044 5.072 11,923,534 -0.04(-0.82%)
Apr 07, 2011 5.180 5.190 5.086 5.114 11,840,699 -0.06(-1.21%)
Apr 06, 2011 5.037 5.197 5.030 5.176 21,536,984 +0.16(+3.20%)
Apr 05, 2011 5.058 5.107 5.016 5.016 14,060,514 -0.08(-1.51%)
Apr 04, 2011 5.100 5.169 5.058 5.093 12,810,775 +0.01(+0.14%)
Apr 01, 2011 5.114 5.197 5.058 5.086 18,887,732 +0.02(+0.41%)
Mar 31, 2011 5.023 5.086 4.995 5.065 12,426,844 +0.02(+0.41%)
Mar 30, 2011 5.044 5.044 5.044 5.044 20,463,134 +0.06(+1.12%)
Mar 29, 2011 4.967 5.016 4.960 4.988 7,152,822 +0.01(+0.14%)
Mar 28, 2011 5.009 5.030 4.967 4.981 8,869,085 -0.03(-0.56%)
Mar 25, 2011 4.967 5.016 4.953 5.009 11,055,993 +0.03(+0.70%)
Mar 24, 2011 5.030 5.030 4.939 4.974 12,713,534 -0.03(-0.56%)
Mar 23, 2011 5.058 5.079 4.939 5.002 18,406,518 -0.09(-1.78%)
Mar 22, 2011 5.030 5.107 5.023 5.093 20,766,986 +0.03(+0.69%)
Mar 21, 2011 5.005 5.059 4.995 5.058 18,697,302 +0.10(+2.11%)
Mar 18, 2011 5.218 5.232 4.925 4.953 62,412,764 -0.17(-3.40%)
Mar 17, 2011 5.114 5.141 5.037 5.128 17,385,808 +0.10(+2.08%)
Mar 16, 2011 5.114 5.148 5.009 5.023 19,699,780 -0.08(-1.64%)
Mar 15, 2011 5.058 5.148 5.044 5.107 19,338,594 -0.03(-0.68%)
Mar 14, 2011 5.134 5.176 5.037 5.141 17,456,494 -0.07(-1.34%)
Mar 11, 2011 5.086 5.239 5.072 5.211 17,621,408 +0.10(+1.91%)
Mar 10, 2011 5.274 5.309 5.114 5.114 21,789,856 -0.27(-5.05%)
Mar 09, 2011 5.399 5.441 5.302 5.385 29,852,338 +0.06(+1.18%)
Mar 08, 2011 5.176 5.357 5.176 5.323 14,787,977 +0.16(+3.10%)
Mar 07, 2011 5.225 5.281 5.121 5.162 18,566,540 -0.05(-0.94%)
Mar 04, 2011 5.316 5.323 5.141 5.211 18,512,376 -0.13(-2.35%)
Mar 03, 2011 5.246 5.364 5.246 5.336 19,314,064 +0.13(+2.54%)
Mar 02, 2011 5.169 5.267 5.155 5.204 15,622,787 +0.03(+0.54%)
Mar 01, 2011 5.302 5.316 5.169 5.176 21,683,308 -0.15(-2.75%)
Feb 28, 2011 5.316 5.323 5.232 5.323 14,200,189 +0.06(+1.06%)
Feb 25, 2011 5.197 5.302 5.197 5.267 13,314,808 +0.10(+2.02%)
Feb 24, 2011 5.086 5.183 5.051 5.162 17,987,784 +0.02(+0.41%)
Feb 23, 2011 5.141 5.274 5.037 5.141 20,997,974 +0.00(+0.00%)
Feb 22, 2011 5.323 5.366 5.127 5.141 24,783,930 -0.29(-5.26%)
Feb 18, 2011 5.343 5.448 5.330 5.427 18,344,612 +0.06(+1.17%)
Feb 17, 2011 5.392 5.413 5.330 5.364 16,050,512 -0.04(-0.77%)
Feb 16, 2011 5.434 5.518 5.399 5.406 20,653,482 -0.06(-1.02%)
Feb 15, 2011 5.504 5.545 5.448 5.462 13,693,773 -0.05(-0.89%)
Feb 14, 2011 5.573 5.608 5.448 5.511 17,452,234 -0.08(-1.37%)
Feb 11, 2011 5.350 5.636 5.343 5.587 27,330,688 +0.20(+3.75%)
Feb 10, 2011 5.246 5.413 5.239 5.385 18,605,036 +0.08(+1.58%)
Feb 09, 2011 5.399 5.462 5.288 5.302 21,870,200 -0.13(-2.44%)
Feb 08, 2011 5.448 5.455 5.232 5.434 32,333,558 +0.01(+0.13%)
Feb 07, 2011 5.511 5.566 5.420 5.427 24,780,380 -0.03(-0.64%)
Feb 04, 2011 5.239 5.594 5.225 5.462 62,979,140 +0.22(+4.12%)
Feb 03, 2011 5.023 5.316 5.023 5.246 60,167,048 +0.20(+3.86%)
Feb 02, 2011 5.072 5.086 4.988 5.051 17,423,830 -0.05(-0.96%)
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.