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 (%)
Jun 30, 2010 4.757 4.870 4.609 4.631 710 -0.13(-2.66%)
Jun 29, 2010 4.757 4.919 4.694 4.757 12,936 -0.16(-3.22%)
Jun 25, 2010 4.916 4.919 4.750 4.916 34,384,456 +0.12(+2.57%)
Jun 24, 2010 4.926 4.961 4.771 4.792 13,783 -0.18(-3.68%)
Jun 23, 2010 4.933 5.018 4.856 4.975 24,684,940 +0.05(+1.00%)
Jun 22, 2010 5.074 5.074 4.926 4.926 4,262 -0.12(-2.37%)
Jun 21, 2010 5.109 5.169 5.000 5.046 27,678,406 +0.01(+0.28%)
Jun 18, 2010 5.032 5.074 4.961 5.032 20,976,658 +0.00(+0.00%)
Jun 17, 2010 5.074 5.084 4.961 5.032 28,317,342 -0.01(-0.14%)
Jun 16, 2010 5.088 5.123 4.982 5.039 30,510,808 -0.13(-2.45%)
Jun 15, 2010 5.088 5.187 4.961 5.165 2,415 +0.13(+2.66%)
Jun 14, 2010 5.018 5.109 4.905 5.032 29,719,494 +0.07(+1.42%)
Jun 11, 2010 4.968 4.968 4.814 4.961 27,680,866 -0.07(-1.40%)
Jun 10, 2010 4.863 5.032 4.821 5.032 33,276,352 +0.26(+5.45%)
Jun 09, 2010 5.046 5.060 4.737 4.772 43,447,200 -0.22(-4.37%)
Jun 08, 2010 4.905 4.997 4.765 4.990 2,845 +0.13(+2.75%)
Jun 07, 2010 5.053 5.137 4.835 4.856 29,363,092 -0.15(-3.09%)
Jun 04, 2010 5.011 5.250 4.968 5.011 36,566,100 -0.36(-6.68%)
Jun 03, 2010 5.446 5.517 5.334 5.369 711 -0.04(-0.65%)
Jun 02, 2010 5.257 5.404 5.214 5.404 17,237 +0.22(+4.20%)
Jun 01, 2010 5.299 5.404 5.186 5.186 4,268 -0.18(-3.28%)
May 28, 2010 5.362 5.580 5.334 5.362 23,628,662 -0.18(-3.17%)
May 27, 2010 5.341 5.545 5.235 5.538 32,755,736 +0.34(+6.49%)
May 26, 2010 5.348 5.369 5.172 5.200 4,795 -0.04(-0.67%)
May 25, 2010 4.870 5.257 4.814 5.235 8,022 +0.18(+3.47%)
May 24, 2010 5.257 5.264 5.060 5.060 28,723,872 -0.19(-3.61%)
May 21, 2010 4.975 5.285 4.919 5.250 60,949,092 +0.15(+3.03%)
May 20, 2010 5.122 5.306 5.088 5.095 1,565 -0.40(-7.29%)
May 19, 2010 5.510 5.629 5.341 5.495 52,331,292 -0.07(-1.26%)
May 18, 2010 5.896 5.917 5.390 5.566 2,419 -0.25(-4.23%)
May 17, 2010 5.798 5.868 5.594 5.812 38,479,740 +0.01(+0.12%)
May 14, 2010 5.805 5.980 5.685 5.805 48,730,952 -0.34(-5.49%)
May 13, 2010 6.163 6.297 6.128 6.142 24,879,902 -0.05(-0.79%)
May 12, 2010 6.142 6.240 6.121 6.191 29,678,196 +0.10(+1.61%)
May 11, 2010 6.181 6.226 6.072 6.093 1,849 +0.11(+1.88%)
May 10, 2010 5.917 5.980 5.833 5.980 41,099,744 +0.37(+6.51%)
May 07, 2010 5.798 5.889 5.446 5.615 66,326,572 -0.18(-3.15%)
May 06, 2010 5.706 6.149 5.334 5.798 67,930 -0.06(-1.08%)
May 05, 2010 5.973 6.198 5.798 5.861 35,230,312 -0.17(-2.80%)
May 04, 2010 6.142 6.205 5.973 6.030 1,565 -0.18(-2.94%)
May 03, 2010 6.219 6.297 6.121 6.212 29,733,188 +0.00(+0.03%)
Apr 30, 2010 6.037 6.247 6.001 6.211 43,214,908 +0.13(+2.17%)
Apr 29, 2010 6.016 6.128 5.924 6.079 35,385,936 +0.11(+1.88%)
Apr 28, 2010 6.016 6.142 5.931 5.966 31,807,164 +0.04(+0.71%)
Apr 27, 2010 6.058 6.114 5.882 5.924 56,516,772 -0.18(-2.99%)
Apr 26, 2010 6.332 6.360 6.044 6.107 30,103,758 -0.18(-2.90%)
Apr 23, 2010 6.290 6.420 6.184 6.290 39,403,772 +0.04(+0.67%)
Apr 22, 2010 6.079 6.290 6.023 6.247 39,995,556 +0.07(+1.14%)
Apr 21, 2010 6.058 6.557 5.973 6.177 89,193 -0.01(-0.11%)
Apr 20, 2010 5.798 6.184 5.622 6.184 25,471 +0.33(+5.64%)
Apr 19, 2010 5.763 5.931 5.650 5.854 42,522,728 +0.02(+0.36%)
Apr 16, 2010 6.044 6.044 5.629 5.833 78,754,784 -0.16(-2.70%)
Apr 15, 2010 6.184 6.233 5.938 5.994 55,664,040 -0.20(-3.29%)
Apr 14, 2010 5.980 6.254 5.931 6.198 52,181,840 +0.34(+5.76%)
Apr 13, 2010 6.001 6.086 5.861 5.861 54,501,384 -0.28(-4.58%)
Apr 12, 2010 6.037 6.269 6.030 6.142 70,856,568 +0.11(+1.75%)
Apr 09, 2010 6.079 6.121 5.973 6.037 25,272,224 -0.01(-0.12%)
Apr 08, 2010 5.812 6.100 5.763 6.044 46,315,736 +0.16(+2.75%)
Apr 07, 2010 6.058 6.254 5.826 5.882 77,589,808 -0.13(-2.11%)
Apr 06, 2010 5.748 6.191 5.734 6.009 82,883,680 +0.43(+7.68%)
Apr 05, 2010 5.573 5.763 5.510 5.580 40,531,864 +0.12(+2.19%)
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.