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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 5.306 5.538 5.285 5.517 30,632,612 +0.16(+3.02%)
Mar 30, 2010 5.348 5.376 5.271 5.355 18,135,420 -0.01(-0.26%)
Mar 29, 2010 5.404 5.467 5.285 5.369 25,264,962 +0.01(+0.13%)
Mar 26, 2010 5.446 5.559 5.313 5.362 32,177,640 -0.04(-0.78%)
Mar 25, 2010 5.601 5.657 5.376 5.404 50,327,256 -0.11(-2.04%)
Mar 24, 2010 5.397 5.552 5.355 5.517 38,402,512 +0.08(+1.55%)
Mar 23, 2010 5.355 5.439 5.271 5.432 32,809,530 +0.08(+1.44%)
Mar 22, 2010 5.123 5.369 5.032 5.355 28,176,760 +0.17(+3.25%)
Mar 19, 2010 5.306 5.341 5.144 5.186 32,253,722 -0.08(-1.60%)
Mar 18, 2010 5.432 5.439 5.158 5.271 37,884,656 -0.14(-2.60%)
Mar 17, 2010 5.341 5.457 5.306 5.411 35,893,892 +0.13(+2.53%)
Mar 16, 2010 5.130 5.292 5.067 5.278 31,784,078 +0.20(+4.02%)
Mar 15, 2010 5.053 5.088 5.025 5.074 28,466,806 -0.08(-1.50%)
Mar 12, 2010 5.270 5.291 5.102 5.151 41,338,044 -0.03(-0.54%)
Mar 11, 2010 5.151 5.235 5.088 5.179 35,526,208 +0.06(+1.23%)
Mar 10, 2010 4.919 5.348 4.870 5.116 58,092,372 +0.27(+5.50%)
Mar 09, 2010 4.863 4.912 4.744 4.849 32,770,286 -0.06(-1.29%)
Mar 08, 2010 4.786 4.926 4.786 4.912 27,092,616 +0.11(+2.34%)
Mar 05, 2010 4.730 4.807 4.695 4.800 26,900,038 +0.12(+2.55%)
Mar 04, 2010 4.646 4.702 4.618 4.681 16,866,020 +0.04(+0.76%)
Mar 03, 2010 4.639 4.695 4.625 4.646 18,381,748 +0.01(+0.15%)
Mar 02, 2010 4.681 4.737 4.604 4.639 23,094,920 -0.03(-0.60%)
Mar 01, 2010 4.744 4.793 4.597 4.667 23,215,090 -0.07(-1.48%)
Feb 26, 2010 4.590 4.751 4.562 4.737 28,298,074 +0.15(+3.21%)
Feb 25, 2010 4.548 4.611 4.491 4.590 26,792,596 -0.07(-1.51%)
Feb 24, 2010 4.597 4.702 4.583 4.660 28,808,606 +0.08(+1.68%)
Feb 23, 2010 4.723 4.744 4.562 4.583 29,716,876 -0.20(-4.11%)
Feb 22, 2010 4.632 4.821 4.611 4.779 33,813,728 +0.17(+3.65%)
Feb 19, 2010 4.491 4.646 4.484 4.611 20,641,048 +0.11(+2.34%)
Feb 18, 2010 4.498 4.533 4.428 4.505 27,003,244 -0.03(-0.62%)
Feb 17, 2010 4.674 4.702 4.505 4.533 23,561,128 -0.11(-2.42%)
Feb 16, 2010 4.456 4.667 4.491 4.646 25,339,276 +0.19(+4.25%)
Feb 12, 2010 4.435 4.456 4.456 4.456 31,529,056 -0.02(-0.47%)
Feb 11, 2010 4.505 4.569 4.463 4.477 28,053,212 +0.01(+0.31%)
Feb 10, 2010 4.400 4.548 4.386 4.463 25,816,926 +0.05(+1.11%)
Feb 09, 2010 4.435 4.526 4.386 4.414 31,208,896 +0.13(+2.95%)
Feb 08, 2010 4.337 4.519 4.253 4.288 35,994,464 -0.05(-1.13%)
Feb 05, 2010 4.302 4.379 4.148 4.337 35,371,268 +0.04(+0.98%)
Feb 04, 2010 4.442 4.449 4.232 4.295 58,631,684 -0.19(-4.23%)
Feb 03, 2010 4.548 4.597 4.407 4.484 48,978,140 -0.13(-2.89%)
Feb 02, 2010 4.695 4.758 4.562 4.618 50,830,612 -0.02(-0.38%)
Feb 01, 2010 4.498 4.674 4.484 4.635 43,565,624 +0.18(+4.02%)
Jan 29, 2010 4.555 4.611 4.435 4.456 41,379,036 -0.06(-1.24%)
Jan 28, 2010 4.456 4.597 4.344 4.512 55,441,496 +0.18(+4.21%)
Jan 27, 2010 4.246 4.449 4.246 4.330 54,849,460 +0.06(+1.48%)
Jan 26, 2010 4.386 4.540 4.253 4.267 96,233,240 -0.33(-7.18%)
Jan 25, 2010 4.632 4.695 4.421 4.597 48,647,300 -0.04(-0.76%)
Jan 22, 2010 4.772 4.807 4.555 4.632 69,289,360 -0.18(-3.79%)
Jan 21, 2010 4.758 5.102 4.744 4.814 116,009,168 +0.09(+1.93%)
Jan 20, 2010 4.533 4.730 4.498 4.723 46,678,748 +0.15(+3.38%)
Jan 19, 2010 4.498 4.604 4.463 4.569 32,770,888 -0.01(-0.15%)
Jan 15, 2010 4.562 4.576 4.576 4.576 40,617,256 -0.02(-0.46%)
Jan 14, 2010 4.449 4.611 4.421 4.597 45,429,604 +0.13(+2.99%)
Jan 13, 2010 4.365 4.548 4.267 4.463 58,502,236 +0.08(+1.76%)
Jan 12, 2010 4.393 4.456 4.351 4.386 46,986,592 -0.05(-1.11%)
Jan 11, 2010 4.400 4.470 4.260 4.435 39,090,656 +0.10(+2.27%)
Jan 08, 2010 4.316 4.414 4.260 4.337 37,027,420 +0.01(+0.16%)
Jan 07, 2010 3.972 4.365 3.944 4.330 59,036,684 +0.35(+8.82%)
Jan 06, 2010 3.937 3.993 3.895 3.979 31,940,708 +0.05(+1.25%)
Jan 05, 2010 3.762 3.937 3.762 3.930 33,758,920 +0.13(+3.32%)
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.