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

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 29, 2010 4.495 4.551 4.378 4.398 41,924,768 -0.06(-1.24%)
Jan 28, 2010 4.398 4.537 4.287 4.454 56,172,692 +0.18(+4.21%)
Jan 27, 2010 4.190 4.391 4.190 4.274 55,572,848 +0.06(+1.48%)
Jan 26, 2010 4.329 4.481 4.197 4.211 97,502,424 -0.33(-7.18%)
Jan 25, 2010 4.571 4.634 4.364 4.537 49,288,892 -0.03(-0.76%)
Jan 22, 2010 4.710 4.745 4.495 4.571 70,203,192 -0.18(-3.79%)
Jan 21, 2010 4.696 5.036 4.682 4.752 117,539,168 +0.09(+1.93%)
Jan 20, 2010 4.474 4.668 4.440 4.661 47,294,376 +0.15(+3.38%)
Jan 19, 2010 4.440 4.544 4.405 4.509 33,203,090 -0.01(-0.15%)
Jan 15, 2010 4.502 4.516 4.516 4.516 41,152,944 -0.02(-0.46%)
Jan 14, 2010 4.391 4.551 4.364 4.537 46,028,756 +0.13(+2.99%)
Jan 13, 2010 4.308 4.488 4.211 4.405 59,273,796 +0.08(+1.76%)
Jan 12, 2010 4.336 4.398 4.294 4.329 47,606,280 -0.05(-1.11%)
Jan 11, 2010 4.343 4.412 4.204 4.378 39,606,208 +0.10(+2.27%)
Jan 08, 2010 4.260 4.357 4.204 4.281 37,515,760 +0.01(+0.16%)
Jan 07, 2010 3.920 4.308 3.893 4.274 59,815,296 +0.35(+8.82%)
Jan 06, 2010 3.886 3.941 3.844 3.927 32,361,962 +0.05(+1.25%)
Jan 05, 2010 3.713 3.886 3.713 3.879 34,204,152 +0.12(+3.32%)
Jan 04, 2010 3.713 3.789 3.692 3.754 16,970,814 +0.09(+2.46%)
Dec 31, 2009 3.685 3.664 3.664 3.664 13,836,420 -0.02(-0.56%)
Dec 30, 2009 3.678 3.719 3.650 3.685 14,982,498 -0.03(-0.75%)
Dec 29, 2009 3.713 3.733 3.699 3.713 11,606,981 +0.01(+0.19%)
Dec 28, 2009 3.761 3.796 3.685 3.706 13,058,455 -0.06(-1.47%)
Dec 24, 2009 3.733 3.782 3.713 3.761 4,771,771 +0.03(+0.93%)
Dec 23, 2009 3.823 3.837 3.713 3.726 11,033,865 -0.11(-2.89%)
Dec 22, 2009 3.803 3.837 3.789 3.837 12,470,019 +0.04(+1.09%)
Dec 21, 2009 3.796 3.803 3.768 3.796 16,739,670 +0.02(+0.55%)
Dec 18, 2009 3.733 3.810 3.699 3.775 37,000,564 +0.08(+2.25%)
Dec 17, 2009 3.636 3.816 3.616 3.692 23,696,812 -0.01(-0.19%)
Dec 16, 2009 3.726 3.775 3.671 3.699 27,936,618 +0.00(+0.00%)
Dec 15, 2009 3.810 3.865 3.692 3.699 32,660,746 -0.17(-4.30%)
Dec 14, 2009 3.816 3.865 3.810 3.865 21,070,534 +0.00(+0.00%)
Dec 11, 2009 3.851 3.865 3.803 3.865 15,702,400 +0.03(+0.90%)
Dec 10, 2009 3.865 3.879 3.782 3.830 28,789,642 -0.02(-0.54%)
Dec 09, 2009 3.955 3.955 3.837 3.851 22,511,194 -0.09(-2.28%)
Dec 08, 2009 3.823 3.969 3.782 3.941 37,755,968 +0.03(+0.89%)
Dec 07, 2009 3.913 3.927 3.837 3.907 39,950,740 -0.05(-1.23%)
Dec 04, 2009 3.948 3.962 3.851 3.955 42,690,328 +0.15(+3.82%)
Dec 03, 2009 4.107 4.142 3.796 3.810 52,062,948 -0.24(-5.98%)
Dec 02, 2009 4.017 4.142 4.003 4.052 43,701,788 +0.05(+1.21%)
Dec 01, 2009 4.094 4.149 3.920 4.003 49,732,300 -0.06(-1.37%)
Nov 30, 2009 3.872 4.066 3.872 4.059 45,713,484 +0.19(+5.02%)
Nov 27, 2009 3.858 3.990 3.810 3.865 23,730,850 -0.15(-3.79%)
Nov 25, 2009 4.031 4.052 3.983 4.017 28,006,848 +0.04(+1.05%)
Nov 24, 2009 3.934 4.052 3.858 3.976 41,848,544 +0.03(+0.88%)
Nov 23, 2009 3.816 4.031 3.747 3.941 53,337,684 +0.17(+4.40%)
Nov 20, 2009 3.678 3.823 3.664 3.775 50,675,304 +0.07(+1.87%)
Nov 19, 2009 3.692 3.768 3.664 3.706 56,938,556 -0.03(-0.74%)
Nov 18, 2009 3.623 3.858 3.532 3.733 80,911,520 +0.15(+4.05%)
Nov 17, 2009 3.408 3.650 3.380 3.588 55,123,140 +0.17(+5.07%)
Nov 16, 2009 3.394 3.491 3.359 3.415 42,832,416 +0.07(+2.07%)
Nov 13, 2009 3.332 3.387 3.280 3.345 34,502,996 +0.04(+1.26%)
Nov 12, 2009 3.339 3.436 3.283 3.304 49,710,420 -0.03(-1.04%)
Nov 11, 2009 3.359 3.463 3.318 3.339 33,182,736 -0.01(-0.21%)
Nov 10, 2009 3.415 3.463 3.297 3.345 30,010,216 -0.09(-2.62%)
Nov 09, 2009 3.352 3.449 3.283 3.436 45,404,840 +0.15(+4.42%)
Nov 06, 2009 3.262 3.390 3.242 3.290 35,015,364 +0.01(+0.42%)
Nov 05, 2009 3.283 3.370 3.193 3.276 44,287,384 +0.04(+1.28%)
Nov 04, 2009 3.442 3.477 3.221 3.235 45,219,904 -0.12(-3.51%)
Nov 03, 2009 3.276 3.436 3.221 3.352 50,095,040 +0.04(+1.26%)
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.