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

Regions Financial (NY: RF )

18.73 +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 28, 2011 5.316 5.323 5.232 5.323 14,200,189 +0.06(+1.06%)
Feb 25, 2011 5.197 5.302 5.197 5.267 13,314,808 +0.10(+2.02%)
Feb 24, 2011 5.086 5.183 5.051 5.162 17,987,784 +0.02(+0.41%)
Feb 23, 2011 5.141 5.274 5.037 5.141 20,997,974 +0.00(+0.00%)
Feb 22, 2011 5.323 5.366 5.127 5.141 24,783,930 -0.29(-5.26%)
Feb 18, 2011 5.343 5.448 5.330 5.427 18,344,612 +0.06(+1.17%)
Feb 17, 2011 5.392 5.413 5.330 5.364 16,050,512 -0.04(-0.77%)
Feb 16, 2011 5.434 5.518 5.399 5.406 20,653,482 -0.06(-1.02%)
Feb 15, 2011 5.504 5.545 5.448 5.462 13,693,773 -0.05(-0.89%)
Feb 14, 2011 5.573 5.608 5.448 5.511 17,452,234 -0.08(-1.37%)
Feb 11, 2011 5.350 5.636 5.343 5.587 27,330,688 +0.20(+3.75%)
Feb 10, 2011 5.246 5.413 5.239 5.385 18,605,036 +0.08(+1.58%)
Feb 09, 2011 5.399 5.462 5.288 5.302 21,870,200 -0.13(-2.44%)
Feb 08, 2011 5.448 5.455 5.232 5.434 32,333,558 +0.01(+0.13%)
Feb 07, 2011 5.511 5.566 5.420 5.427 24,780,380 -0.03(-0.64%)
Feb 04, 2011 5.239 5.594 5.225 5.462 62,979,140 +0.22(+4.12%)
Feb 03, 2011 5.023 5.316 5.023 5.246 60,167,048 +0.20(+3.86%)
Feb 02, 2011 5.072 5.086 4.988 5.051 17,423,830 -0.05(-0.96%)
Feb 01, 2011 4.988 5.121 4.967 5.100 36,925,976 +0.15(+3.10%)
Jan 31, 2011 4.842 4.967 4.821 4.946 24,515,072 +0.15(+3.20%)
Jan 28, 2011 4.995 5.023 4.765 4.793 38,873,228 -0.19(-3.78%)
Jan 27, 2011 4.856 5.002 4.842 4.981 32,444,094 +0.13(+2.58%)
Jan 26, 2011 4.842 4.898 4.730 4.856 44,392,344 -0.03(-0.71%)
Jan 25, 2011 5.086 5.051 4.856 4.891 66,852,972 -0.20(-3.84%)
Jan 24, 2011 5.162 5.176 5.030 5.086 22,850,262 -0.07(-1.35%)
Jan 21, 2011 5.162 5.190 5.065 5.155 23,794,956 +0.12(+2.35%)
Jan 20, 2011 4.912 5.054 4.863 5.037 30,455,322 +0.07(+1.40%)
Jan 19, 2011 5.211 5.246 4.960 4.967 28,010,524 -0.29(-5.56%)
Jan 18, 2011 5.211 5.309 5.121 5.260 32,821,556 +0.06(+1.07%)
Jan 14, 2011 5.023 5.246 5.009 5.204 37,391,964 +0.16(+3.18%)
Jan 13, 2011 5.065 5.077 5.002 5.044 21,551,646 -0.02(-0.41%)
Jan 12, 2011 5.086 5.121 5.016 5.065 29,157,328 +0.03(+0.69%)
Jan 11, 2011 4.960 5.051 4.932 5.030 23,522,964 +0.12(+2.41%)
Jan 10, 2011 4.891 4.939 4.801 4.912 27,224,818 +0.02(+0.43%)
Jan 07, 2011 4.995 5.030 4.814 4.891 36,537,492 -0.08(-1.68%)
Jan 06, 2011 5.023 5.155 4.932 4.974 40,546,296 -0.05(-0.97%)
Jan 05, 2011 4.856 5.023 4.856 5.023 21,833,460 +0.13(+2.56%)
Jan 04, 2011 4.960 4.974 4.828 4.898 22,399,572 -0.03(-0.57%)
Jan 03, 2011 4.988 5.037 4.884 4.925 28,654,328 +0.05(+1.00%)
Dec 31, 2010 4.807 4.891 4.786 4.877 13,688,518 +0.06(+1.16%)
Dec 30, 2010 4.786 4.842 4.772 4.821 15,136,315 +0.03(+0.73%)
Dec 29, 2010 4.737 4.797 4.715 4.786 25,804,552 +0.06(+1.18%)
Dec 28, 2010 4.716 4.751 4.695 4.730 11,991,780 +0.02(+0.44%)
Dec 27, 2010 4.689 4.772 4.633 4.709 23,646,478 +0.01(+0.15%)
Dec 23, 2010 4.751 4.821 4.682 4.703 18,753,092 -0.11(-2.32%)
Dec 22, 2010 4.528 4.835 4.507 4.814 58,679,276 +0.32(+7.13%)
Dec 21, 2010 4.417 4.504 4.413 4.494 22,530,054 +0.10(+2.22%)
Dec 20, 2010 4.396 4.438 4.375 4.396 22,205,210 +0.05(+1.12%)
Dec 17, 2010 4.361 4.469 4.340 4.347 57,240,972 -0.05(-1.11%)
Dec 16, 2010 4.396 4.424 4.271 4.396 49,661,540 +0.00(+0.00%)
Dec 15, 2010 4.570 4.570 4.312 4.396 138,824,656 +0.08(+1.77%)
Dec 14, 2010 4.521 4.549 4.305 4.319 51,958,468 -0.24(-5.19%)
Dec 13, 2010 4.452 4.605 4.312 4.556 68,714,296 +0.06(+1.39%)
Dec 10, 2010 4.528 4.549 4.458 4.493 27,654,216 -0.03(-0.62%)
Dec 09, 2010 4.458 4.556 4.361 4.521 52,449,644 +0.12(+2.69%)
Dec 08, 2010 4.201 4.514 4.194 4.403 60,414,508 +0.22(+5.32%)
Dec 07, 2010 4.312 4.326 4.152 4.180 27,176,250 -0.04(-0.99%)
Dec 06, 2010 4.243 4.257 4.111 4.222 34,830,604 -0.01(-0.16%)
Dec 03, 2010 4.138 4.243 4.111 4.229 29,161,222 +0.01(+0.33%)
Dec 02, 2010 3.944 4.229 3.923 4.215 68,557,552 +0.27(+6.88%)
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.