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

Regions Financial (NY: RF )

18.64 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2010 4.698 4.809 4.552 4.573 719 -0.13(-2.66%)
Jun 29, 2010 4.698 4.858 4.636 4.698 13,099 -0.16(-3.22%)
Jun 25, 2010 4.855 4.858 4.691 4.855 34,816,288 +0.12(+2.57%)
Jun 24, 2010 4.865 4.900 4.712 4.733 13,956 -0.18(-3.68%)
Jun 23, 2010 4.872 4.955 4.796 4.914 24,994,954 +0.05(+1.00%)
Jun 22, 2010 5.011 5.011 4.865 4.865 4,316 -0.12(-2.37%)
Jun 21, 2010 5.046 5.105 4.938 4.983 28,026,014 +0.01(+0.28%)
Jun 18, 2010 4.969 5.011 4.900 4.969 21,240,100 +0.00(+0.00%)
Jun 17, 2010 5.011 5.021 4.900 4.969 28,672,974 -0.01(-0.14%)
Jun 16, 2010 5.025 5.060 4.921 4.976 30,893,988 -0.13(-2.45%)
Jun 15, 2010 5.025 5.122 4.900 5.101 2,446 +0.13(+2.66%)
Jun 14, 2010 4.955 5.046 4.844 4.969 30,092,738 +0.07(+1.42%)
Jun 11, 2010 4.907 4.907 4.754 4.900 28,028,506 -0.07(-1.40%)
Jun 10, 2010 4.803 4.969 4.761 4.969 33,694,268 +0.26(+5.45%)
Jun 09, 2010 4.983 4.997 4.678 4.712 43,992,848 -0.22(-4.37%)
Jun 08, 2010 4.844 4.935 4.706 4.928 2,881 +0.13(+2.75%)
Jun 07, 2010 4.990 5.073 4.775 4.796 29,731,858 -0.15(-3.09%)
Jun 04, 2010 4.948 5.184 4.907 4.948 37,025,328 -0.35(-6.68%)
Jun 03, 2010 5.379 5.448 5.268 5.302 720 -0.03(-0.65%)
Jun 02, 2010 5.191 5.337 5.150 5.337 17,454 +0.22(+4.20%)
Jun 01, 2010 5.233 5.337 5.122 5.122 4,322 -0.17(-3.28%)
May 28, 2010 5.295 5.511 5.268 5.295 23,925,412 -0.17(-3.17%)
May 27, 2010 5.275 5.476 5.171 5.469 33,167,110 +0.33(+6.49%)
May 26, 2010 5.282 5.302 5.108 5.136 4,855 -0.03(-0.67%)
May 25, 2010 4.810 5.191 4.754 5.171 8,123 +0.17(+3.47%)
May 24, 2010 5.191 5.198 4.997 4.997 29,084,610 -0.19(-3.61%)
May 21, 2010 4.914 5.219 4.858 5.184 61,714,544 +0.15(+3.03%)
May 20, 2010 5.058 5.240 5.025 5.032 1,584 -0.40(-7.29%)
May 19, 2010 5.441 5.559 5.275 5.427 52,988,516 -0.07(-1.26%)
May 18, 2010 5.823 5.844 5.323 5.497 2,449 -0.24(-4.23%)
May 17, 2010 5.726 5.795 5.525 5.740 38,963,004 +0.01(+0.12%)
May 14, 2010 5.733 5.906 5.615 5.733 49,342,956 -0.33(-5.49%)
May 13, 2010 6.087 6.219 6.052 6.066 25,192,366 -0.05(-0.79%)
May 12, 2010 6.066 6.163 6.045 6.114 30,050,922 +0.10(+1.61%)
May 11, 2010 6.104 6.149 5.996 6.017 1,873 +0.11(+1.88%)
May 10, 2010 5.844 5.906 5.760 5.906 41,615,912 +0.36(+6.51%)
May 07, 2010 5.726 5.816 5.379 5.545 67,159,560 -0.18(-3.15%)
May 06, 2010 5.636 6.073 5.268 5.726 68,783 -0.06(-1.08%)
May 05, 2010 5.899 6.121 5.726 5.788 35,672,764 -0.17(-2.80%)
May 04, 2010 6.066 6.128 5.899 5.955 1,584 -0.18(-2.94%)
May 03, 2010 6.142 6.219 6.045 6.135 30,106,604 +0.00(+0.03%)
Apr 30, 2010 5.962 6.170 5.927 6.134 43,757,640 +0.13(+2.17%)
Apr 29, 2010 5.941 6.052 5.851 6.003 35,830,344 +0.11(+1.88%)
Apr 28, 2010 5.941 6.066 5.858 5.892 32,206,626 +0.04(+0.71%)
Apr 27, 2010 5.983 6.038 5.809 5.851 57,226,560 -0.18(-2.99%)
Apr 26, 2010 6.253 6.281 5.969 6.031 30,481,828 -0.18(-2.91%)
Apr 23, 2010 6.212 6.340 6.107 6.212 39,898,640 +0.04(+0.67%)
Apr 22, 2010 6.003 6.212 5.948 6.170 40,497,856 +0.07(+1.14%)
Apr 21, 2010 5.983 6.475 5.899 6.101 90,314 -0.01(-0.11%)
Apr 20, 2010 5.726 6.107 5.552 6.107 25,791 +0.33(+5.64%)
Apr 19, 2010 5.691 5.858 5.580 5.781 43,056,764 +0.02(+0.36%)
Apr 16, 2010 5.969 5.969 5.559 5.760 79,743,856 -0.16(-2.70%)
Apr 15, 2010 6.107 6.156 5.865 5.920 56,363,120 -0.20(-3.29%)
Apr 14, 2010 5.906 6.177 5.858 6.121 52,837,184 +0.33(+5.76%)
Apr 13, 2010 5.927 6.010 5.788 5.788 55,185,860 -0.28(-4.58%)
Apr 12, 2010 5.962 6.191 5.955 6.066 71,746,440 +0.10(+1.75%)
Apr 09, 2010 6.003 6.045 5.899 5.962 25,589,616 -0.01(-0.12%)
Apr 08, 2010 5.740 6.024 5.691 5.969 46,897,408 +0.16(+2.75%)
Apr 07, 2010 5.983 6.177 5.754 5.809 78,564,248 -0.12(-2.11%)
Apr 06, 2010 5.677 6.114 5.663 5.934 83,924,608 +0.42(+7.68%)
Apr 05, 2010 5.504 5.691 5.441 5.511 41,040,896 +0.12(+2.19%)
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.