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

Regions Financial (NY: RF )

19.93 +0.10 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 29, 2012 4.812 4.819 4.748 4.819 19,431,404 +0.15(+3.21%)
Jun 28, 2012 4.505 4.705 4.462 4.669 37,706,468 +0.09(+2.03%)
Jun 27, 2012 4.569 4.591 4.476 4.576 53,580,896 +0.04(+0.79%)
Jun 26, 2012 4.612 4.644 4.469 4.541 42,243,840 -0.03(-0.63%)
Jun 25, 2012 4.676 4.676 4.555 4.569 17,637,226 -0.19(-4.05%)
Jun 22, 2012 4.683 4.805 4.662 4.762 16,730,110 +0.11(+2.46%)
Jun 21, 2012 4.819 4.840 4.633 4.648 24,029,816 -0.16(-3.41%)
Jun 20, 2012 4.819 4.840 4.712 4.812 22,637,770 +0.01(+0.15%)
Jun 19, 2012 4.740 4.855 4.719 4.805 28,492,042 +0.07(+1.51%)
Jun 18, 2012 4.633 4.748 4.569 4.733 40,782,464 +0.13(+2.79%)
Jun 15, 2012 4.562 4.605 4.491 4.605 27,923,358 +0.09(+1.90%)
Jun 14, 2012 4.505 4.548 4.448 4.519 28,154,968 +0.10(+2.26%)
Jun 13, 2012 4.383 4.491 4.348 4.419 23,401,730 +0.01(+0.16%)
Jun 12, 2012 4.284 4.419 4.223 4.412 20,984,146 +0.14(+3.17%)
Jun 11, 2012 4.469 4.483 4.277 4.277 23,560,492 -0.11(-2.44%)
Jun 08, 2012 4.291 4.405 4.220 4.384 31,277,022 +0.04(+0.99%)
Jun 07, 2012 4.362 4.433 4.248 4.341 33,451,868 +0.10(+2.35%)
Jun 06, 2012 4.077 4.262 4.041 4.241 30,625,486 +0.21(+5.31%)
Jun 05, 2012 3.942 4.056 3.934 4.027 27,674,858 +0.07(+1.80%)
Jun 04, 2012 4.070 4.163 3.892 3.956 57,229,620 -0.24(-5.61%)
Jun 01, 2012 4.348 4.359 4.163 4.191 38,973,096 -0.29(-6.52%)
May 31, 2012 4.419 4.505 4.334 4.483 23,870,072 +0.06(+1.45%)
May 30, 2012 4.533 4.540 4.398 4.419 20,574,460 -0.18(-3.88%)
May 29, 2012 4.569 4.597 4.490 4.597 21,275,596 +0.09(+2.06%)
May 25, 2012 4.519 4.597 4.498 4.505 13,211,968 -0.01(-0.16%)
May 24, 2012 4.533 4.583 4.463 4.512 32,118,370 +0.01(+0.32%)
May 23, 2012 4.441 4.533 4.348 4.498 30,200,470 +0.01(+0.32%)
May 22, 2012 4.433 4.562 4.419 4.483 30,934,796 +0.06(+1.45%)
May 21, 2012 4.384 4.490 4.376 4.419 28,230,420 +0.05(+1.14%)
May 18, 2012 4.441 4.462 4.334 4.369 23,261,596 -0.04(-0.97%)
May 17, 2012 4.462 4.569 4.405 4.412 31,392,780 -0.06(-1.28%)
May 16, 2012 4.555 4.619 4.433 4.469 27,151,998 -0.04(-0.95%)
May 15, 2012 4.612 4.662 4.469 4.512 49,638,236 -0.09(-2.01%)
May 14, 2012 4.654 4.711 4.597 4.604 30,760,580 -0.14(-3.00%)
May 11, 2012 4.669 4.783 4.633 4.747 18,913,576 -0.01(-0.15%)
May 10, 2012 4.783 4.818 4.704 4.754 29,693,544 +0.08(+1.68%)
May 09, 2012 4.690 4.740 4.597 4.676 47,006,704 -0.10(-2.09%)
May 08, 2012 4.747 4.804 4.690 4.776 31,673,514 -0.01(-0.15%)
May 07, 2012 4.747 4.875 4.747 4.783 34,137,848 +0.01(+0.15%)
May 04, 2012 4.918 4.961 4.776 4.776 45,881,520 -0.20(-4.01%)
May 03, 2012 4.861 4.975 4.811 4.975 48,370,784 +0.12(+2.50%)
May 02, 2012 4.825 4.904 4.776 4.854 20,043,468 -0.02(-0.44%)
May 01, 2012 4.825 4.947 4.797 4.875 26,462,782 +0.07(+1.48%)
Apr 30, 2012 4.890 4.897 4.776 4.804 28,223,944 -0.10(-2.03%)
Apr 27, 2012 4.840 4.932 4.754 4.904 28,915,432 +0.09(+1.93%)
Apr 26, 2012 4.704 4.825 4.676 4.811 29,839,964 +0.07(+1.50%)
Apr 25, 2012 4.711 4.776 4.612 4.740 52,135,524 +0.14(+3.10%)
Apr 24, 2012 4.398 4.633 4.362 4.597 72,277,544 +0.26(+5.91%)
Apr 23, 2012 4.234 4.376 4.212 4.341 29,623,924 +0.01(+0.33%)
Apr 20, 2012 4.398 4.419 4.262 4.327 32,482,682 -0.04(-0.82%)
Apr 19, 2012 4.476 4.476 4.312 4.362 24,426,600 -0.06(-1.45%)
Apr 18, 2012 4.448 4.490 4.398 4.426 22,177,274 -0.06(-1.27%)
Apr 17, 2012 4.483 4.562 4.462 4.483 27,852,292 +0.06(+1.29%)
Apr 16, 2012 4.412 4.469 4.291 4.426 34,225,912 +0.07(+1.64%)
Apr 13, 2012 4.469 4.476 4.291 4.355 40,086,772 -0.14(-3.02%)
Apr 12, 2012 4.412 4.498 4.391 4.490 18,129,110 +0.08(+1.78%)
Apr 11, 2012 4.398 4.448 4.369 4.412 31,921,022 +0.08(+1.81%)
Apr 10, 2012 4.419 4.462 4.262 4.334 39,216,084 -0.10(-2.25%)
Apr 09, 2012 4.498 4.512 4.384 4.433 25,942,304 -0.15(-3.27%)
Apr 05, 2012 4.590 4.640 4.505 4.583 39,142,932 -0.03(-0.62%)
Apr 04, 2012 4.662 4.708 4.576 4.612 41,337,720 -0.13(-2.71%)
Apr 03, 2012 4.690 4.740 4.626 4.740 40,454,768 +0.05(+1.06%)
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.