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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
May 03, 2010 6.215 6.293 6.117 6.208 29,751,684 +0.00(+0.03%)
Apr 30, 2010 6.033 6.244 5.998 6.207 43,241,788 +0.13(+2.17%)
Apr 29, 2010 6.012 6.124 5.920 6.075 35,407,944 +0.11(+1.88%)
Apr 28, 2010 6.012 6.138 5.928 5.963 31,826,948 +0.04(+0.71%)
Apr 27, 2010 6.054 6.110 5.878 5.920 56,551,924 -0.18(-2.99%)
Apr 26, 2010 6.328 6.356 6.040 6.103 30,122,484 -0.18(-2.91%)
Apr 23, 2010 6.286 6.416 6.180 6.286 39,428,284 +0.04(+0.67%)
Apr 22, 2010 6.075 6.286 6.019 6.244 40,020,436 +0.07(+1.14%)
Apr 21, 2010 6.054 6.553 5.970 6.173 89,249 -0.01(-0.11%)
Apr 20, 2010 5.794 6.180 5.619 6.180 25,487 +0.33(+5.64%)
Apr 19, 2010 5.759 5.928 5.647 5.850 42,549,176 +0.02(+0.36%)
Apr 16, 2010 6.040 6.040 5.626 5.829 78,803,768 -0.16(-2.70%)
Apr 15, 2010 6.180 6.230 5.935 5.991 55,698,664 -0.20(-3.29%)
Apr 14, 2010 5.977 6.251 5.928 6.194 52,214,296 +0.34(+5.76%)
Apr 13, 2010 5.998 6.082 5.857 5.857 54,535,284 -0.28(-4.58%)
Apr 12, 2010 6.033 6.265 6.026 6.138 70,900,640 +0.11(+1.75%)
Apr 09, 2010 6.075 6.117 5.970 6.033 25,287,944 -0.01(-0.12%)
Apr 08, 2010 5.808 6.096 5.759 6.040 46,344,544 +0.16(+2.75%)
Apr 07, 2010 6.054 6.251 5.822 5.878 77,638,064 -0.13(-2.11%)
Apr 06, 2010 5.745 6.187 5.731 6.005 82,935,232 +0.43(+7.68%)
Apr 05, 2010 5.569 5.759 5.506 5.576 40,557,072 +0.12(+2.19%)
Apr 01, 2010 5.548 5.457 5.457 5.457 29,666,260 -0.06(-1.02%)
Mar 31, 2010 5.302 5.534 5.281 5.513 30,651,666 +0.16(+3.02%)
Mar 30, 2010 5.345 5.373 5.267 5.352 18,146,700 -0.01(-0.26%)
Mar 29, 2010 5.401 5.464 5.281 5.366 25,280,676 +0.01(+0.13%)
Mar 26, 2010 5.443 5.555 5.309 5.359 32,197,656 -0.04(-0.78%)
Mar 25, 2010 5.597 5.654 5.373 5.401 50,358,560 -0.11(-2.04%)
Mar 24, 2010 5.394 5.548 5.352 5.513 38,426,400 +0.08(+1.55%)
Mar 23, 2010 5.352 5.436 5.267 5.429 32,829,938 +0.08(+1.44%)
Mar 22, 2010 5.120 5.366 5.029 5.352 28,194,286 +0.17(+3.25%)
Mar 19, 2010 5.302 5.338 5.141 5.183 32,273,784 -0.08(-1.60%)
Mar 18, 2010 5.429 5.436 5.155 5.267 37,908,220 -0.14(-2.60%)
Mar 17, 2010 5.338 5.453 5.302 5.408 35,916,216 +0.13(+2.53%)
Mar 16, 2010 5.127 5.288 5.064 5.274 31,803,848 +0.20(+4.02%)
Mar 15, 2010 5.050 5.085 5.022 5.071 28,484,510 -0.08(-1.50%)
Mar 12, 2010 5.267 5.288 5.099 5.148 41,363,752 -0.03(-0.54%)
Mar 11, 2010 5.148 5.232 5.085 5.176 35,548,300 +0.06(+1.23%)
Mar 10, 2010 4.916 5.344 4.867 5.113 58,128,500 +0.27(+5.50%)
Mar 09, 2010 4.860 4.909 4.741 4.846 32,790,668 -0.06(-1.29%)
Mar 08, 2010 4.783 4.923 4.783 4.909 27,109,466 +0.11(+2.34%)
Mar 05, 2010 4.727 4.804 4.692 4.797 26,916,768 +0.12(+2.55%)
Mar 04, 2010 4.643 4.699 4.615 4.678 16,876,508 +0.04(+0.76%)
Mar 03, 2010 4.636 4.692 4.622 4.643 18,393,180 +0.01(+0.15%)
Mar 02, 2010 4.678 4.734 4.601 4.636 23,109,284 -0.03(-0.60%)
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.