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 (%)
Aug 31, 2011 3.219 3.276 3.141 3.212 20,270,936 +0.04(+1.34%)
Aug 30, 2011 3.099 3.219 3.042 3.170 29,749,174 +0.02(+0.67%)
Aug 29, 2011 2.986 3.148 2.972 3.148 19,936,896 +0.23(+8.01%)
Aug 26, 2011 2.858 2.957 2.766 2.915 30,686,076 +0.05(+1.73%)
Aug 25, 2011 3.078 3.184 2.844 2.865 40,816,824 -0.08(-2.64%)
Aug 24, 2011 2.844 2.979 2.837 2.943 30,794,624 +0.09(+3.23%)
Aug 23, 2011 2.795 2.851 2.717 2.851 25,982,494 +0.11(+3.87%)
Aug 22, 2011 2.858 2.887 2.745 2.745 39,656,564 +0.01(+0.52%)
Aug 19, 2011 2.880 3.007 2.717 2.731 43,447,792 -0.23(-7.88%)
Aug 18, 2011 3.078 3.078 2.929 2.964 35,583,712 -0.25(-7.71%)
Aug 17, 2011 3.177 3.311 3.141 3.212 28,769,528 +0.11(+3.42%)
Aug 16, 2011 3.170 3.240 3.085 3.106 23,675,870 -0.11(-3.52%)
Aug 15, 2011 3.064 3.219 3.064 3.219 25,882,064 +0.18(+5.81%)
Aug 12, 2011 3.233 3.311 3.014 3.042 38,826,504 -0.14(-4.44%)
Aug 11, 2011 3.113 3.219 3.021 3.184 31,839,136 +0.19(+6.38%)
Aug 10, 2011 3.304 3.311 2.979 2.993 31,564,506 -0.39(-11.51%)
Aug 09, 2011 3.446 3.389 3.085 3.382 39,655,212 +0.26(+8.39%)
Aug 08, 2011 3.446 3.573 3.007 3.120 55,552,972 -0.49(-13.53%)
Aug 05, 2011 3.863 3.898 3.559 3.608 72,509,640 -0.17(-4.49%)
Aug 04, 2011 3.997 4.040 3.778 3.778 62,881,756 -0.30(-7.45%)
Aug 03, 2011 4.047 4.096 3.884 4.082 73,960,896 +0.05(+1.23%)
Aug 02, 2011 4.167 4.181 3.990 4.033 52,649,400 -0.15(-3.55%)
Aug 01, 2011 4.309 4.415 4.121 4.181 54,386,336 -0.13(-2.96%)
Jul 29, 2011 4.309 4.387 4.266 4.309 18,894,480 -0.06(-1.30%)
Jul 28, 2011 4.337 4.422 4.337 4.365 14,897,134 +0.03(+0.65%)
Jul 27, 2011 4.493 4.528 4.330 4.337 32,123,224 -0.21(-4.52%)
Jul 26, 2011 4.457 4.620 4.401 4.542 41,280,336 +0.15(+3.38%)
Jul 25, 2011 4.330 4.436 4.295 4.394 23,623,822 +0.01(+0.16%)
Jul 22, 2011 4.401 4.408 4.323 4.387 12,942,048 -0.02(-0.48%)
Jul 21, 2011 4.288 4.450 4.288 4.408 31,573,532 +0.16(+3.66%)
Jul 20, 2011 4.188 4.309 4.153 4.252 20,444,376 +0.08(+1.86%)
Jul 19, 2011 4.132 4.188 4.061 4.174 19,743,924 +0.04(+1.03%)
Jul 18, 2011 4.196 4.245 4.040 4.132 26,867,442 -0.11(-2.50%)
Jul 15, 2011 4.203 4.256 4.174 4.238 20,532,492 +0.07(+1.70%)
Jul 14, 2011 4.252 4.259 4.146 4.167 21,579,188 -0.04(-1.01%)
Jul 13, 2011 4.266 4.309 4.188 4.210 20,811,812 -0.04(-0.83%)
Jul 12, 2011 4.153 4.323 4.146 4.245 24,349,666 +0.07(+1.69%)
Jul 11, 2011 4.266 4.302 4.153 4.174 16,787,420 -0.18(-4.07%)
Jul 08, 2011 4.295 4.394 4.259 4.351 22,849,426 -0.01(-0.32%)
Jul 07, 2011 4.323 4.387 4.295 4.365 23,392,680 +0.11(+2.49%)
Jul 06, 2011 4.323 4.337 4.217 4.259 30,678,590 -0.11(-2.43%)
Jul 05, 2011 4.415 4.436 4.302 4.365 17,354,274 -0.09(-2.06%)
Jul 01, 2011 4.365 4.521 4.351 4.457 17,783,488 +0.07(+1.61%)
Jun 30, 2011 4.344 4.415 4.316 4.387 15,900,966 +0.04(+0.98%)
Jun 29, 2011 4.238 4.365 4.231 4.344 27,776,474 +0.14(+3.37%)
Jun 28, 2011 4.224 4.245 4.146 4.203 20,667,564 +0.00(+0.00%)
Jun 27, 2011 4.238 4.280 4.153 4.203 34,338,476 +0.00(+0.00%)
Jun 24, 2011 4.365 4.380 4.188 4.203 27,695,448 -0.16(-3.73%)
Jun 23, 2011 4.316 4.372 4.273 4.365 28,680,800 -0.03(-0.64%)
Jun 22, 2011 4.429 4.571 4.387 4.394 39,628,532 -0.06(-1.43%)
Jun 21, 2011 4.415 4.464 4.365 4.457 14,947,406 +0.08(+1.78%)
Jun 20, 2011 4.372 4.394 4.344 4.380 22,382,960 -0.06(-1.28%)
Jun 17, 2011 4.408 4.556 4.387 4.436 53,229,688 +0.08(+1.79%)
Jun 16, 2011 4.302 4.372 4.288 4.358 27,453,826 +0.01(+0.16%)
Jun 15, 2011 4.358 4.387 4.266 4.351 36,837,516 -0.07(-1.60%)
Jun 14, 2011 4.330 4.478 4.274 4.422 36,682,512 +0.15(+3.47%)
Jun 13, 2011 4.252 4.316 4.196 4.274 53,549,204 -0.06(-1.47%)
Jun 10, 2011 4.302 4.365 4.189 4.337 30,032,484 +0.01(+0.33%)
Jun 09, 2011 4.344 4.376 4.291 4.323 40,549,320 -0.01(-0.16%)
Jun 08, 2011 4.245 4.408 4.245 4.330 29,038,550 +0.04(+0.99%)
Jun 07, 2011 4.295 4.394 4.281 4.288 24,024,452 +0.01(+0.33%)
Jun 06, 2011 4.486 4.486 4.182 4.274 49,738,208 -0.22(-4.87%)
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.