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

Regions Financial (NY: RF )

18.78 -0.14 (-0.74%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 4, 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 (%)
May 31, 2012 4.364 4.449 4.280 4.428 24,169,854 +0.06(+1.45%)
May 30, 2012 4.477 4.484 4.343 4.364 20,832,852 -0.18(-3.88%)
May 29, 2012 4.512 4.540 4.435 4.540 21,542,792 +0.09(+2.06%)
May 25, 2012 4.463 4.540 4.442 4.449 13,377,895 -0.01(-0.16%)
May 24, 2012 4.477 4.526 4.408 4.456 32,521,740 +0.01(+0.32%)
May 23, 2012 4.385 4.477 4.294 4.442 30,579,754 +0.01(+0.32%)
May 22, 2012 4.378 4.505 4.364 4.428 31,323,304 +0.06(+1.45%)
May 21, 2012 4.329 4.435 4.322 4.364 28,584,962 +0.05(+1.14%)
May 18, 2012 4.385 4.407 4.280 4.315 23,553,736 -0.04(-0.97%)
May 17, 2012 4.407 4.512 4.350 4.357 31,787,036 -0.06(-1.28%)
May 16, 2012 4.498 4.561 4.378 4.414 27,492,998 -0.04(-0.95%)
May 15, 2012 4.554 4.604 4.414 4.456 50,261,636 -0.09(-2.01%)
May 14, 2012 4.597 4.653 4.540 4.547 31,146,900 -0.14(-3.00%)
May 11, 2012 4.611 4.723 4.576 4.688 19,151,110 -0.01(-0.15%)
May 10, 2012 4.723 4.759 4.646 4.695 30,066,462 +0.08(+1.68%)
May 09, 2012 4.632 4.681 4.540 4.618 47,597,056 -0.10(-2.09%)
May 08, 2012 4.688 4.744 4.632 4.716 32,071,298 -0.01(-0.15%)
May 07, 2012 4.688 4.815 4.688 4.723 34,566,580 +0.01(+0.15%)
May 04, 2012 4.857 4.899 4.716 4.716 46,457,740 -0.20(-4.01%)
May 03, 2012 4.801 4.913 4.752 4.913 48,978,264 +0.12(+2.50%)
May 02, 2012 4.766 4.843 4.716 4.794 20,295,190 -0.02(-0.44%)
May 01, 2012 4.766 4.885 4.737 4.815 26,795,124 +0.07(+1.48%)
Apr 30, 2012 4.829 4.836 4.716 4.744 28,578,404 -0.10(-2.03%)
Apr 27, 2012 4.780 4.871 4.695 4.843 29,278,576 +0.09(+1.93%)
Apr 26, 2012 4.646 4.766 4.618 4.752 30,214,720 +0.07(+1.50%)
Apr 25, 2012 4.653 4.716 4.554 4.681 52,790,288 +0.14(+3.10%)
Apr 24, 2012 4.343 4.576 4.308 4.540 73,185,272 +0.25(+5.91%)
Apr 23, 2012 4.181 4.322 4.160 4.287 29,995,966 +0.01(+0.33%)
Apr 20, 2012 4.343 4.364 4.210 4.273 32,890,628 -0.04(-0.82%)
Apr 19, 2012 4.421 4.421 4.259 4.308 24,733,370 -0.06(-1.45%)
Apr 18, 2012 4.393 4.435 4.343 4.371 22,455,796 -0.06(-1.27%)
Apr 17, 2012 4.428 4.505 4.407 4.428 28,202,086 +0.06(+1.29%)
Apr 16, 2012 4.357 4.414 4.238 4.371 34,655,752 +0.07(+1.64%)
Apr 13, 2012 4.414 4.421 4.238 4.301 40,590,216 -0.13(-3.02%)
Apr 12, 2012 4.357 4.442 4.336 4.435 18,356,792 +0.08(+1.78%)
Apr 11, 2012 4.343 4.393 4.315 4.357 32,321,914 +0.08(+1.81%)
Apr 10, 2012 4.364 4.407 4.210 4.280 39,708,596 -0.10(-2.25%)
Apr 09, 2012 4.442 4.456 4.329 4.378 26,268,110 -0.15(-3.27%)
Apr 05, 2012 4.533 4.583 4.449 4.526 39,634,524 -0.03(-0.62%)
Apr 04, 2012 4.604 4.649 4.519 4.554 41,856,876 -0.13(-2.71%)
Apr 03, 2012 4.632 4.681 4.569 4.681 40,962,832 +0.05(+1.06%)
Apr 02, 2012 4.618 4.667 4.569 4.632 20,840,280 -0.01(-0.15%)
Mar 30, 2012 4.632 4.639 4.519 4.639 34,729,784 +0.05(+1.07%)
Mar 29, 2012 4.561 4.597 4.484 4.590 24,138,344 -0.02(-0.46%)
Mar 28, 2012 4.639 4.667 4.540 4.611 28,248,132 -0.02(-0.46%)
Mar 27, 2012 4.688 4.709 4.618 4.632 33,281,180 -0.02(-0.45%)
Mar 26, 2012 4.632 4.653 4.554 4.653 27,895,086 +0.13(+2.80%)
Mar 23, 2012 4.484 4.540 4.414 4.526 39,416,480 -0.01(-0.16%)
Mar 22, 2012 4.569 4.603 4.488 4.533 31,135,376 -0.11(-2.28%)
Mar 21, 2012 4.625 4.667 4.576 4.639 87,405,448 +0.09(+2.01%)
Mar 20, 2012 4.414 4.561 4.414 4.547 68,747,536 +0.08(+1.73%)
Mar 19, 2012 4.498 4.590 4.463 4.470 68,884,016 -0.04(-0.94%)
Mar 16, 2012 4.632 4.709 4.505 4.512 77,357,672 -0.02(-0.47%)
Mar 15, 2012 4.400 4.632 4.322 4.533 90,682,944 +0.19(+4.38%)
Mar 14, 2012 4.266 4.393 4.213 4.343 214,435,744 +0.28(+6.93%)
Mar 13, 2012 3.998 4.090 3.946 4.062 51,308,664 +0.11(+2.66%)
Mar 12, 2012 4.055 4.055 3.942 3.956 29,706,920 -0.12(-2.93%)
Mar 09, 2012 4.076 4.118 4.041 4.076 22,989,400 +0.01(+0.17%)
Mar 08, 2012 4.146 4.160 4.027 4.069 28,578,664 -0.03(-0.69%)
Mar 07, 2012 4.069 4.128 4.042 4.097 27,397,252 +0.06(+1.39%)
Mar 06, 2012 4.090 4.111 3.991 4.041 27,444,458 -0.13(-3.04%)
Mar 05, 2012 4.181 4.195 4.118 4.167 21,852,530 -0.02(-0.50%)
Mar 02, 2012 4.160 4.216 4.083 4.188 32,615,304 +0.08(+1.88%)
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.