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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 4.118 4.160 4.034 4.048 27,120,768 -0.05(-1.20%)
Feb 28, 2012 4.118 4.164 4.055 4.097 24,889,626 +0.00(+0.00%)
Feb 27, 2012 4.062 4.111 3.977 4.097 26,211,240 +0.02(+0.52%)
Feb 24, 2012 4.167 4.174 4.027 4.076 14,052,922 -0.08(-1.86%)
Feb 23, 2012 4.069 4.237 3.949 4.153 39,490,692 +0.08(+1.90%)
Feb 22, 2012 4.167 4.178 4.027 4.076 26,178,658 -0.13(-3.01%)
Feb 21, 2012 4.230 4.272 4.132 4.202 25,339,226 -0.01(-0.33%)
Feb 17, 2012 4.202 4.251 4.167 4.216 24,310,376 +0.06(+1.52%)
Feb 16, 2012 4.062 4.153 4.012 4.153 28,661,696 +0.09(+2.25%)
Feb 15, 2012 4.005 4.111 3.983 4.062 41,683,272 +0.09(+2.30%)
Feb 14, 2012 4.020 4.034 3.928 3.970 20,969,158 -0.07(-1.74%)
Feb 13, 2012 4.048 4.076 4.005 4.041 32,992,500 +0.06(+1.41%)
Feb 10, 2012 3.942 4.027 3.914 3.984 29,253,836 -0.01(-0.18%)
Feb 09, 2012 3.914 4.005 3.893 3.991 24,226,976 +0.11(+2.90%)
Feb 08, 2012 3.928 3.956 3.865 3.879 22,379,672 -0.05(-1.25%)
Feb 07, 2012 3.907 3.949 3.872 3.928 14,839,485 +0.00(+0.00%)
Feb 06, 2012 3.935 3.956 3.879 3.928 19,611,446 -0.04(-0.89%)
Feb 03, 2012 3.900 3.991 3.872 3.963 33,810,400 +0.14(+3.68%)
Feb 02, 2012 3.703 3.837 3.675 3.823 28,017,702 +0.08(+2.26%)
Feb 01, 2012 3.738 3.774 3.675 3.738 23,567,812 +0.07(+1.92%)
Jan 31, 2012 3.668 3.689 3.598 3.668 27,421,410 +0.04(+0.97%)
Jan 30, 2012 3.675 3.682 3.598 3.633 17,310,050 -0.10(-2.64%)
Jan 27, 2012 3.605 3.738 3.598 3.731 26,861,402 +0.10(+2.71%)
Jan 26, 2012 3.788 3.809 3.570 3.633 32,400,038 -0.11(-2.82%)
Jan 25, 2012 3.661 3.837 3.584 3.738 39,338,776 +0.06(+1.72%)
Jan 24, 2012 3.450 3.682 3.373 3.675 61,909,772 +0.22(+6.30%)
Jan 23, 2012 3.443 3.507 3.408 3.457 39,403,152 +0.01(+0.20%)
Jan 20, 2012 3.450 3.466 3.366 3.450 31,152,046 -0.02(-0.61%)
Jan 19, 2012 3.485 3.507 3.436 3.471 26,577,258 +0.02(+0.61%)
Jan 18, 2012 3.373 3.471 3.338 3.450 22,304,670 +0.08(+2.29%)
Jan 17, 2012 3.359 3.440 3.338 3.373 24,276,764 +0.01(+0.21%)
Jan 13, 2012 3.218 3.422 3.183 3.366 36,788,648 +0.07(+2.13%)
Jan 12, 2012 3.324 3.359 3.240 3.296 59,875,896 -0.08(-2.29%)
Jan 11, 2012 3.275 3.401 3.232 3.373 26,694,966 +0.07(+2.13%)
Jan 10, 2012 3.289 3.324 3.197 3.303 27,601,022 +0.12(+3.75%)
Jan 09, 2012 3.148 3.296 3.141 3.183 36,416,972 +0.08(+2.72%)
Jan 06, 2012 3.183 3.204 3.071 3.099 26,063,020 -0.08(-2.43%)
Jan 05, 2012 3.015 3.229 2.980 3.176 45,376,844 +0.13(+4.15%)
Jan 04, 2012 3.050 3.050 2.958 3.050 24,067,466 +0.03(+0.93%)
Dec 30, 2011 3.032 3.064 3.008 3.022 9,246,753 -0.04(-1.38%)
Dec 29, 2011 2.979 3.064 2.965 3.064 15,568,547 +0.08(+2.83%)
Dec 28, 2011 3.064 3.078 2.930 2.979 12,184,015 -0.08(-2.75%)
Dec 27, 2011 3.064 3.092 3.029 3.064 10,180,681 -0.02(-0.80%)
Dec 23, 2011 3.127 3.127 3.036 3.088 9,319,504 +0.12(+4.15%)
Dec 21, 2011 2.881 2.979 2.825 2.965 21,985,258 +0.08(+2.93%)
Dec 20, 2011 2.741 2.895 2.741 2.881 23,057,932 +0.20(+7.33%)
Dec 19, 2011 2.797 2.811 2.663 2.684 20,671,528 -0.12(-4.26%)
Dec 16, 2011 2.811 2.867 2.783 2.804 22,047,328 +0.01(+0.50%)
Dec 15, 2011 2.839 2.860 2.776 2.790 18,593,556 -0.01(-0.25%)
Dec 14, 2011 2.783 2.846 2.755 2.797 25,117,798 -0.03(-1.00%)
Dec 13, 2011 2.832 2.937 2.769 2.825 30,769,302 +0.02(+0.75%)
Dec 12, 2011 2.811 2.846 2.769 2.804 24,140,606 -0.08(-2.91%)
Dec 09, 2011 2.832 2.888 2.818 2.888 27,919,512 +0.08(+3.00%)
Dec 08, 2011 2.881 2.895 2.706 2.804 35,779,876 -0.11(-3.61%)
Dec 07, 2011 2.895 2.937 2.811 2.909 30,241,238 -0.01(-0.24%)
Dec 06, 2011 2.993 3.000 2.895 2.916 39,211,120 -0.11(-3.48%)
Dec 05, 2011 3.028 3.098 2.979 3.021 38,564,484 +0.06(+2.13%)
Dec 02, 2011 2.951 3.077 2.902 2.958 38,671,984 +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.