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

Regions Financial (NY: RF )

19.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 4.887 4.894 4.773 4.801 28,241,498 -0.10(-2.03%)
Apr 27, 2012 4.837 4.929 4.751 4.901 28,933,416 +0.09(+1.93%)
Apr 26, 2012 4.701 4.822 4.673 4.808 29,858,524 +0.07(+1.50%)
Apr 25, 2012 4.708 4.773 4.609 4.737 52,167,952 +0.14(+3.10%)
Apr 24, 2012 4.395 4.630 4.359 4.595 72,322,504 +0.26(+5.91%)
Apr 23, 2012 4.231 4.374 4.210 4.338 29,642,348 +0.01(+0.33%)
Apr 20, 2012 4.395 4.416 4.260 4.324 32,502,884 -0.04(-0.82%)
Apr 19, 2012 4.473 4.473 4.310 4.359 24,441,792 -0.06(-1.45%)
Apr 18, 2012 4.445 4.488 4.395 4.424 22,191,068 -0.06(-1.27%)
Apr 17, 2012 4.481 4.559 4.459 4.481 27,869,616 +0.06(+1.29%)
Apr 16, 2012 4.409 4.466 4.288 4.424 34,247,200 +0.07(+1.64%)
Apr 13, 2012 4.466 4.473 4.288 4.352 40,111,704 -0.14(-3.02%)
Apr 12, 2012 4.409 4.495 4.388 4.488 18,140,386 +0.08(+1.78%)
Apr 11, 2012 4.395 4.445 4.367 4.409 31,940,876 +0.08(+1.81%)
Apr 10, 2012 4.416 4.459 4.260 4.331 39,240,476 -0.10(-2.25%)
Apr 09, 2012 4.495 4.509 4.381 4.431 25,958,440 -0.15(-3.27%)
Apr 05, 2012 4.587 4.637 4.502 4.580 39,167,280 -0.03(-0.62%)
Apr 04, 2012 4.659 4.705 4.573 4.609 41,363,428 -0.13(-2.71%)
Apr 03, 2012 4.687 4.737 4.623 4.737 40,479,928 +0.05(+1.06%)
Apr 02, 2012 4.673 4.723 4.623 4.687 20,594,596 -0.01(-0.15%)
Mar 30, 2012 4.687 4.694 4.573 4.694 34,320,360 +0.05(+1.07%)
Mar 29, 2012 4.616 4.652 4.538 4.644 23,853,780 -0.02(-0.46%)
Mar 28, 2012 4.694 4.723 4.595 4.666 27,915,120 -0.02(-0.46%)
Mar 27, 2012 4.744 4.765 4.673 4.687 32,888,834 -0.02(-0.45%)
Mar 26, 2012 4.687 4.708 4.609 4.708 27,566,234 +0.13(+2.80%)
Mar 23, 2012 4.538 4.595 4.466 4.580 38,951,804 -0.01(-0.16%)
Mar 22, 2012 4.623 4.658 4.541 4.587 30,768,324 -0.11(-2.28%)
Mar 21, 2012 4.680 4.723 4.630 4.694 86,375,040 +0.09(+2.01%)
Mar 20, 2012 4.466 4.616 4.466 4.602 67,937,088 +0.08(+1.73%)
Mar 19, 2012 4.552 4.644 4.516 4.523 68,071,952 -0.04(-0.94%)
Mar 16, 2012 4.687 4.765 4.559 4.566 76,445,712 -0.02(-0.47%)
Mar 15, 2012 4.452 4.687 4.374 4.587 89,613,896 +0.19(+4.38%)
Mar 14, 2012 4.317 4.445 4.263 4.395 211,907,792 +0.28(+6.93%)
Mar 13, 2012 4.046 4.139 3.993 4.110 50,703,788 +0.11(+2.66%)
Mar 12, 2012 4.103 4.103 3.989 4.003 29,356,706 -0.12(-2.93%)
Mar 09, 2012 4.124 4.167 4.089 4.124 22,718,378 +0.01(+0.17%)
Mar 08, 2012 4.195 4.210 4.075 4.117 28,241,750 -0.03(-0.69%)
Mar 07, 2012 4.117 4.178 4.090 4.146 27,074,266 +0.06(+1.39%)
Mar 06, 2012 4.139 4.160 4.039 4.089 27,120,914 -0.13(-3.04%)
Mar 05, 2012 4.231 4.245 4.167 4.217 21,594,912 -0.02(-0.50%)
Mar 02, 2012 4.210 4.267 4.131 4.238 32,230,804 +0.08(+1.88%)
Mar 01, 2012 4.139 4.203 4.103 4.160 19,481,910 +0.06(+1.56%)
Feb 29, 2012 4.167 4.210 4.082 4.096 26,801,042 -0.05(-1.20%)
Feb 28, 2012 4.167 4.213 4.103 4.146 24,596,204 +0.00(+0.00%)
Feb 27, 2012 4.110 4.160 4.025 4.146 25,902,236 +0.02(+0.52%)
Feb 24, 2012 4.217 4.224 4.075 4.124 13,887,252 -0.08(-1.86%)
Feb 23, 2012 4.117 4.288 3.996 4.203 39,025,140 +0.08(+1.90%)
Feb 22, 2012 4.217 4.227 4.075 4.124 25,870,038 -0.13(-3.01%)
Feb 21, 2012 4.281 4.323 4.181 4.252 25,040,502 -0.01(-0.33%)
Feb 17, 2012 4.252 4.302 4.217 4.267 24,023,782 +0.06(+1.52%)
Feb 16, 2012 4.110 4.203 4.060 4.203 28,323,804 +0.09(+2.25%)
Feb 15, 2012 4.053 4.160 4.030 4.110 41,191,868 +0.09(+2.30%)
Feb 14, 2012 4.067 4.082 3.975 4.018 20,721,952 -0.07(-1.74%)
Feb 13, 2012 4.096 4.124 4.053 4.089 32,603,552 +0.06(+1.41%)
Feb 10, 2012 3.989 4.075 3.961 4.032 28,908,962 -0.01(-0.18%)
Feb 09, 2012 3.961 4.053 3.939 4.039 23,941,366 +0.11(+2.90%)
Feb 08, 2012 3.975 4.003 3.911 3.925 22,115,838 -0.05(-1.25%)
Feb 07, 2012 3.954 3.996 3.918 3.975 14,664,542 +0.00(+0.00%)
Feb 06, 2012 3.982 4.003 3.925 3.975 19,380,246 -0.04(-0.89%)
Feb 03, 2012 3.947 4.039 3.918 4.011 33,411,810 +0.14(+3.68%)
Feb 02, 2012 3.747 3.883 3.719 3.868 27,687,402 +0.09(+2.26%)
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.