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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.032 3.064 3.008 3.022 9,246,753 -0.04(-1.38%)
Dec 29, 2011 2.979 3.064 2.965 3.064 15,568,547 +0.08(+2.83%)
Dec 28, 2011 3.064 3.078 2.930 2.979 12,184,015 -0.08(-2.75%)
Dec 27, 2011 3.064 3.092 3.029 3.064 10,180,681 -0.02(-0.80%)
Dec 23, 2011 3.127 3.127 3.036 3.088 9,319,504 +0.12(+4.15%)
Dec 21, 2011 2.881 2.979 2.825 2.965 21,985,258 +0.08(+2.93%)
Dec 20, 2011 2.741 2.895 2.741 2.881 23,057,932 +0.20(+7.33%)
Dec 19, 2011 2.797 2.811 2.663 2.684 20,671,528 -0.12(-4.26%)
Dec 16, 2011 2.811 2.867 2.783 2.804 22,047,328 +0.01(+0.50%)
Dec 15, 2011 2.839 2.860 2.776 2.790 18,593,556 -0.01(-0.25%)
Dec 14, 2011 2.783 2.846 2.755 2.797 25,117,798 -0.03(-1.00%)
Dec 13, 2011 2.832 2.937 2.769 2.825 30,769,302 +0.02(+0.75%)
Dec 12, 2011 2.811 2.846 2.769 2.804 24,140,606 -0.08(-2.91%)
Dec 09, 2011 2.832 2.888 2.818 2.888 27,919,512 +0.08(+3.00%)
Dec 08, 2011 2.881 2.895 2.706 2.804 35,779,876 -0.11(-3.61%)
Dec 07, 2011 2.895 2.937 2.811 2.909 30,241,238 -0.01(-0.24%)
Dec 06, 2011 2.993 3.000 2.895 2.916 39,211,120 -0.11(-3.48%)
Dec 05, 2011 3.028 3.098 2.979 3.021 38,564,484 +0.06(+2.13%)
Dec 02, 2011 2.951 3.077 2.902 2.958 38,671,984 +0.07(+2.43%)
Dec 01, 2011 2.825 2.902 2.755 2.888 29,705,208 +0.01(+0.24%)
Nov 30, 2011 2.650 2.881 2.629 2.881 53,510,756 +0.36(+14.48%)
Nov 29, 2011 2.629 2.636 2.460 2.516 53,560,192 -0.13(-5.03%)
Nov 28, 2011 2.727 2.748 2.594 2.650 23,772,204 +0.06(+2.44%)
Nov 25, 2011 2.566 2.671 2.530 2.587 12,724,447 +0.01(+0.27%)
Nov 23, 2011 2.678 2.702 2.559 2.580 25,762,426 -0.15(-5.64%)
Nov 22, 2011 2.762 2.849 2.706 2.734 24,574,004 -0.05(-1.76%)
Nov 21, 2011 2.804 2.839 2.762 2.783 29,252,154 -0.09(-3.17%)
Nov 18, 2011 2.811 2.888 2.772 2.874 43,176,484 +0.11(+4.06%)
Nov 17, 2011 2.832 2.930 2.734 2.762 40,056,780 -0.07(-2.48%)
Nov 16, 2011 2.790 2.944 2.776 2.832 39,007,172 +0.00(+0.00%)
Nov 15, 2011 2.783 2.853 2.776 2.832 50,863,904 +0.01(+0.50%)
Nov 14, 2011 2.909 2.923 2.804 2.818 36,267,272 -0.11(-3.60%)
Nov 11, 2011 3.014 3.021 2.874 2.923 39,857,156 +0.02(+0.72%)
Nov 10, 2011 2.944 2.979 2.839 2.902 53,773,828 +0.04(+1.47%)
Nov 09, 2011 2.930 3.000 2.839 2.860 57,989,992 -0.21(-6.85%)
Nov 08, 2011 2.965 3.126 2.930 3.070 70,661,736 +0.15(+5.29%)
Nov 07, 2011 2.811 2.923 2.783 2.916 35,821,324 +0.10(+3.48%)
Nov 04, 2011 2.776 2.853 2.727 2.818 37,215,216 +0.02(+0.75%)
Nov 03, 2011 2.804 2.860 2.646 2.797 65,894,536 +0.08(+2.83%)
Nov 02, 2011 2.678 2.741 2.639 2.720 32,959,738 +0.13(+4.87%)
Nov 01, 2011 2.601 2.699 2.502 2.594 44,635,884 -0.16(-5.85%)
Oct 31, 2011 2.923 2.937 2.755 2.755 29,425,108 -0.24(-7.96%)
Oct 28, 2011 2.944 3.021 2.888 2.993 38,936,144 +0.02(+0.71%)
Oct 27, 2011 2.846 2.993 2.783 2.972 57,460,556 +0.28(+10.42%)
Oct 26, 2011 2.664 2.720 2.559 2.692 37,652,740 +0.09(+3.50%)
Oct 25, 2011 2.685 2.762 2.509 2.601 72,759,744 -0.13(-4.87%)
Oct 24, 2011 2.664 2.783 2.629 2.734 37,521,960 +0.08(+3.17%)
Oct 21, 2011 2.643 2.671 2.559 2.650 37,455,156 +0.06(+2.44%)
Oct 20, 2011 2.594 2.622 2.488 2.587 31,819,146 -0.02(-0.81%)
Oct 19, 2011 2.678 2.769 2.559 2.608 35,743,512 -0.08(-2.87%)
Oct 18, 2011 2.467 2.734 2.418 2.685 40,620,940 +0.26(+10.69%)
Oct 17, 2011 2.545 2.552 2.404 2.425 26,335,194 -0.17(-6.49%)
Oct 14, 2011 2.643 2.671 2.495 2.594 32,543,570 +0.01(+0.54%)
Oct 13, 2011 2.643 2.650 2.481 2.580 25,462,036 -0.10(-3.67%)
Oct 12, 2011 2.566 2.762 2.552 2.678 45,548,272 +0.13(+5.23%)
Oct 11, 2011 2.460 2.573 2.446 2.545 50,440,124 +0.02(+0.83%)
Oct 10, 2011 2.446 2.538 2.397 2.523 43,825,448 +0.14(+5.88%)
Oct 07, 2011 2.580 2.587 2.348 2.383 37,444,972 -0.18(-7.10%)
Oct 06, 2011 2.418 2.594 2.376 2.566 52,010,348 +0.23(+9.91%)
Oct 05, 2011 2.201 2.348 2.131 2.334 44,440,980 +0.10(+4.39%)
Oct 04, 2011 2.089 2.243 1.977 2.236 68,609,816 +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.