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

Regions Financial (NY: RF )

19.80 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:38 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 (%)
Jul 31, 2012 5.001 5.044 4.966 4.966 20,812,934 -0.06(-1.28%)
Jul 30, 2012 5.051 5.094 5.023 5.030 20,772,244 -0.04(-0.70%)
Jul 27, 2012 5.087 5.116 4.973 5.066 32,585,074 +0.02(+0.42%)
Jul 26, 2012 4.973 5.059 4.944 5.044 35,633,396 +0.11(+2.32%)
Jul 25, 2012 4.795 4.959 4.755 4.930 76,871,248 +0.19(+3.91%)
Jul 24, 2012 4.559 4.852 4.659 4.745 77,258,144 +0.19(+4.07%)
Jul 23, 2012 4.481 4.581 4.438 4.559 27,036,768 -0.01(-0.31%)
Jul 20, 2012 4.638 4.759 4.552 4.573 34,352,056 -0.17(-3.61%)
Jul 19, 2012 4.823 4.830 4.695 4.745 19,126,132 -0.05(-1.04%)
Jul 18, 2012 4.845 4.873 4.773 4.795 20,612,652 -0.09(-1.90%)
Jul 17, 2012 4.795 4.894 4.745 4.887 31,666,960 +0.14(+2.85%)
Jul 16, 2012 4.752 4.787 4.716 4.752 12,014,748 -0.03(-0.60%)
Jul 13, 2012 4.630 4.787 4.613 4.780 15,259,158 +0.16(+3.55%)
Jul 12, 2012 4.623 4.659 4.573 4.616 24,791,206 -0.06(-1.37%)
Jul 11, 2012 4.581 4.709 4.566 4.680 24,853,070 +0.09(+2.02%)
Jul 10, 2012 4.766 4.766 4.531 4.588 26,634,668 -0.14(-3.02%)
Jul 09, 2012 4.759 4.780 4.630 4.730 24,932,754 -0.04(-0.75%)
Jul 06, 2012 4.752 4.802 4.709 4.766 17,221,818 -0.04(-0.89%)
Jul 05, 2012 4.873 4.902 4.802 4.809 18,009,058 -0.09(-1.75%)
Jul 03, 2012 4.887 4.937 4.859 4.894 9,897,716 +0.01(+0.15%)
Jul 02, 2012 4.866 4.887 4.759 4.887 22,967,390 +0.07(+1.48%)
Jun 29, 2012 4.809 4.816 4.745 4.816 19,443,488 +0.15(+3.21%)
Jun 28, 2012 4.502 4.702 4.459 4.666 37,729,916 +0.09(+2.03%)
Jun 27, 2012 4.566 4.588 4.474 4.573 53,614,216 +0.04(+0.79%)
Jun 26, 2012 4.609 4.641 4.466 4.538 42,270,112 -0.03(-0.63%)
Jun 25, 2012 4.673 4.673 4.552 4.566 17,648,194 -0.19(-4.05%)
Jun 22, 2012 4.680 4.802 4.659 4.759 16,740,514 +0.11(+2.46%)
Jun 21, 2012 4.816 4.837 4.630 4.645 24,044,760 -0.16(-3.41%)
Jun 20, 2012 4.816 4.837 4.709 4.809 22,651,846 +0.01(+0.15%)
Jun 19, 2012 4.738 4.852 4.716 4.802 28,509,760 +0.07(+1.51%)
Jun 18, 2012 4.630 4.745 4.566 4.730 40,807,824 +0.13(+2.79%)
Jun 15, 2012 4.559 4.602 4.488 4.602 27,940,724 +0.09(+1.90%)
Jun 14, 2012 4.502 4.545 4.445 4.516 28,172,478 +0.10(+2.26%)
Jun 13, 2012 4.381 4.488 4.345 4.416 23,416,282 +0.01(+0.16%)
Jun 12, 2012 4.281 4.416 4.221 4.409 20,997,196 +0.14(+3.17%)
Jun 11, 2012 4.466 4.481 4.274 4.274 23,575,144 -0.11(-2.44%)
Jun 08, 2012 4.288 4.402 4.217 4.381 31,296,476 +0.04(+0.99%)
Jun 07, 2012 4.359 4.431 4.245 4.338 33,472,674 +0.10(+2.35%)
Jun 06, 2012 4.075 4.260 4.039 4.238 30,644,534 +0.21(+5.31%)
Jun 05, 2012 3.939 4.053 3.932 4.025 27,692,070 +0.07(+1.80%)
Jun 04, 2012 4.067 4.160 3.889 3.953 57,265,216 -0.24(-5.61%)
Jun 01, 2012 4.345 4.356 4.160 4.188 38,997,336 -0.29(-6.52%)
May 31, 2012 4.416 4.502 4.331 4.481 23,884,918 +0.06(+1.45%)
May 30, 2012 4.530 4.538 4.395 4.416 20,587,258 -0.18(-3.88%)
May 29, 2012 4.566 4.595 4.488 4.595 21,288,828 +0.09(+2.06%)
May 25, 2012 4.516 4.595 4.495 4.502 13,220,185 -0.01(-0.16%)
May 24, 2012 4.530 4.580 4.461 4.509 32,138,346 +0.01(+0.32%)
May 23, 2012 4.438 4.530 4.345 4.495 30,219,254 +0.01(+0.32%)
May 22, 2012 4.431 4.559 4.416 4.481 30,954,038 +0.06(+1.45%)
May 21, 2012 4.381 4.488 4.374 4.416 28,247,978 +0.05(+1.14%)
May 18, 2012 4.438 4.459 4.331 4.367 23,276,064 -0.04(-0.97%)
May 17, 2012 4.459 4.566 4.402 4.409 31,412,304 -0.06(-1.28%)
May 16, 2012 4.552 4.616 4.431 4.466 27,168,886 -0.04(-0.95%)
May 15, 2012 4.609 4.659 4.466 4.509 49,669,108 -0.09(-2.01%)
May 14, 2012 4.652 4.708 4.595 4.602 30,779,712 -0.14(-3.00%)
May 11, 2012 4.666 4.780 4.630 4.744 18,925,340 -0.01(-0.15%)
May 10, 2012 4.780 4.815 4.701 4.751 29,712,012 +0.08(+1.68%)
May 09, 2012 4.687 4.737 4.595 4.673 47,035,940 -0.10(-2.09%)
May 08, 2012 4.744 4.801 4.687 4.773 31,693,214 -0.01(-0.15%)
May 07, 2012 4.744 4.872 4.744 4.780 34,159,080 +0.01(+0.15%)
May 04, 2012 4.915 4.958 4.773 4.773 45,910,056 -0.20(-4.01%)
May 03, 2012 4.858 4.972 4.808 4.972 48,400,868 +0.12(+2.50%)
May 02, 2012 4.822 4.901 4.773 4.851 20,055,934 -0.02(-0.44%)
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.