Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 29, 2012 4.115 4.157 4.031 4.045 27,137,632 -0.05(-1.20%)
Feb 28, 2012 4.115 4.161 4.052 4.094 24,905,102 +0.00(+0.00%)
Feb 27, 2012 4.059 4.108 3.975 4.094 26,227,538 +0.02(+0.52%)
Feb 24, 2012 4.164 4.172 4.024 4.073 14,061,660 -0.08(-1.86%)
Feb 23, 2012 4.066 4.235 3.947 4.150 39,515,248 +0.08(+1.90%)
Feb 22, 2012 4.164 4.175 4.024 4.073 26,194,936 -0.13(-3.01%)
Feb 21, 2012 4.228 4.270 4.129 4.200 25,354,980 -0.01(-0.33%)
Feb 17, 2012 4.200 4.249 4.164 4.214 24,325,492 +0.06(+1.52%)
Feb 16, 2012 4.059 4.150 4.010 4.150 28,679,518 +0.09(+2.25%)
Feb 15, 2012 4.003 4.108 3.981 4.059 41,709,188 +0.09(+2.30%)
Feb 14, 2012 4.017 4.031 3.926 3.968 20,982,196 -0.07(-1.74%)
Feb 13, 2012 4.045 4.073 4.003 4.038 33,013,014 +0.06(+1.41%)
Feb 10, 2012 3.940 4.024 3.912 3.982 29,272,026 -0.01(-0.18%)
Feb 09, 2012 3.912 4.003 3.891 3.989 24,242,040 +0.11(+2.90%)
Feb 08, 2012 3.926 3.954 3.863 3.877 22,393,588 -0.05(-1.25%)
Feb 07, 2012 3.905 3.947 3.870 3.926 14,848,712 +0.00(+0.00%)
Feb 06, 2012 3.933 3.954 3.877 3.926 19,623,640 -0.04(-0.89%)
Feb 03, 2012 3.898 3.989 3.870 3.961 33,831,424 +0.14(+3.68%)
Feb 02, 2012 3.701 3.834 3.673 3.820 28,035,124 +0.08(+2.26%)
Feb 01, 2012 3.736 3.771 3.673 3.736 23,582,466 +0.07(+1.92%)
Jan 31, 2012 3.666 3.687 3.596 3.666 27,438,460 +0.04(+0.97%)
Jan 30, 2012 3.673 3.680 3.596 3.631 17,320,814 -0.10(-2.64%)
Jan 27, 2012 3.603 3.736 3.596 3.729 26,878,104 +0.10(+2.71%)
Jan 26, 2012 3.785 3.806 3.568 3.631 32,420,184 -0.11(-2.82%)
Jan 25, 2012 3.659 3.834 3.582 3.736 39,363,236 +0.06(+1.72%)
Jan 24, 2012 3.448 3.680 3.371 3.673 61,948,268 +0.22(+6.30%)
Jan 23, 2012 3.441 3.504 3.406 3.455 39,427,652 +0.01(+0.20%)
Jan 20, 2012 3.448 3.464 3.364 3.448 31,171,414 -0.02(-0.61%)
Jan 19, 2012 3.483 3.504 3.434 3.469 26,593,782 +0.02(+0.61%)
Jan 18, 2012 3.371 3.469 3.336 3.448 22,318,538 +0.08(+2.29%)
Jan 17, 2012 3.357 3.438 3.336 3.371 24,291,860 +0.01(+0.21%)
Jan 13, 2012 3.216 3.420 3.181 3.364 36,811,524 +0.07(+2.13%)
Jan 12, 2012 3.322 3.357 3.237 3.294 59,913,128 -0.08(-2.29%)
Jan 11, 2012 3.273 3.399 3.230 3.371 26,711,566 +0.07(+2.13%)
Jan 10, 2012 3.287 3.322 3.195 3.301 27,618,184 +0.12(+3.75%)
Jan 09, 2012 3.146 3.294 3.139 3.181 36,439,616 +0.08(+2.72%)
Jan 06, 2012 3.181 3.202 3.069 3.097 26,079,226 -0.08(-2.43%)
Jan 05, 2012 3.013 3.227 2.978 3.174 45,405,060 +0.13(+4.15%)
Jan 04, 2012 3.048 3.048 2.957 3.048 24,082,432 +0.03(+0.93%)
Dec 30, 2011 3.030 3.062 3.006 3.020 9,252,503 -0.04(-1.38%)
Dec 29, 2011 2.978 3.062 2.964 3.062 15,578,227 +0.08(+2.83%)
Dec 28, 2011 3.062 3.076 2.928 2.978 12,191,591 -0.08(-2.75%)
Dec 27, 2011 3.062 3.090 3.027 3.062 10,187,011 -0.02(-0.80%)
Dec 23, 2011 3.125 3.125 3.034 3.087 9,325,299 +0.12(+4.15%)
Dec 21, 2011 2.879 2.978 2.823 2.964 21,998,928 +0.08(+2.93%)
Dec 20, 2011 2.739 2.893 2.739 2.879 23,072,268 +0.20(+7.33%)
Dec 19, 2011 2.795 2.809 2.662 2.683 20,684,380 -0.12(-4.26%)
Dec 16, 2011 2.809 2.865 2.781 2.802 22,061,036 +0.01(+0.50%)
Dec 15, 2011 2.837 2.858 2.774 2.788 18,605,118 -0.01(-0.25%)
Dec 14, 2011 2.781 2.844 2.753 2.795 25,133,416 -0.03(-0.99%)
Dec 13, 2011 2.830 2.935 2.767 2.823 30,788,438 +0.02(+0.75%)
Dec 12, 2011 2.809 2.844 2.767 2.802 24,155,620 -0.08(-2.91%)
Dec 09, 2011 2.830 2.886 2.816 2.886 27,936,876 +0.08(+3.00%)
Dec 08, 2011 2.879 2.893 2.704 2.802 35,802,128 -0.11(-3.61%)
Dec 07, 2011 2.893 2.935 2.809 2.907 30,260,046 -0.01(-0.24%)
Dec 06, 2011 2.991 2.998 2.893 2.914 39,235,508 -0.11(-3.48%)
Dec 05, 2011 3.026 3.096 2.977 3.019 38,588,468 +0.06(+2.13%)
Dec 02, 2011 2.949 3.075 2.900 2.956 38,696,036 +0.07(+2.43%)
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.