Indicators

Regions Financial (NY: RF )

19.12 +0.20 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.359	5.576	5.331	5.359	23,643,360	-0.18(-3.17%)
May 27, 2010	5.338	5.541	5.232	5.534	32,776,110	+0.34(+6.49%)
May 26, 2010	5.345	5.366	5.169	5.197	4,798	-0.04(-0.67%)
May 25, 2010	4.867	5.253	4.811	5.232	8,027	+0.18(+3.47%)
May 24, 2010	5.253	5.260	5.057	5.057	28,741,738	-0.19(-3.61%)
May 21, 2010	4.972	5.281	4.916	5.246	60,987,000	+0.15(+3.03%)
May 20, 2010	5.118	5.302	5.085	5.092	1,566	-0.40(-7.29%)
May 19, 2010	5.506	5.626	5.338	5.492	52,363,844	-0.07(-1.26%)
May 18, 2010	5.892	5.913	5.387	5.562	2,420	-0.25(-4.23%)
May 17, 2010	5.794	5.864	5.590	5.808	38,503,676	+0.01(+0.12%)
May 14, 2010	5.801	5.977	5.682	5.801	48,761,260	-0.34(-5.49%)
May 13, 2010	6.159	6.293	6.124	6.138	24,895,378	-0.05(-0.79%)
May 12, 2010	6.138	6.237	6.117	6.187	29,696,656	+0.10(+1.61%)
May 11, 2010	6.177	6.222	6.068	6.089	1,851	+0.11(+1.88%)
May 10, 2010	5.913	5.977	5.829	5.977	41,125,308	+0.37(+6.51%)
May 07, 2010	5.794	5.885	5.443	5.611	66,367,828	-0.18(-3.15%)
May 06, 2010	5.703	6.145	5.331	5.794	67,972	-0.06(-1.08%)
May 05, 2010	5.970	6.194	5.794	5.857	35,252,224	-0.17(-2.80%)
May 04, 2010	6.138	6.201	5.970	6.026	1,566	-0.18(-2.94%)

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.