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 (%)
Sep 28, 2012 5.090 5.140 5.062 5.080 14,288,160 -0.06(-1.17%)
Sep 27, 2012 5.112 5.165 5.055 5.140 23,001,414 +0.09(+1.82%)
Sep 26, 2012 5.062 5.115 4.999 5.048 23,097,068 -0.04(-0.83%)
Sep 25, 2012 5.260 5.288 5.083 5.090 23,936,394 -0.16(-3.09%)
Sep 24, 2012 5.260 5.316 5.232 5.253 17,498,762 -0.06(-1.06%)
Sep 21, 2012 5.458 5.458 5.295 5.309 25,952,640 -0.04(-0.79%)
Sep 20, 2012 5.345 5.366 5.203 5.352 36,109,948 -0.05(-0.91%)
Sep 19, 2012 5.154 5.436 5.147 5.401 61,812,848 +0.26(+5.08%)
Sep 18, 2012 5.218 5.232 5.119 5.140 24,995,590 -0.08(-1.49%)
Sep 17, 2012 5.366 5.373 5.211 5.218 23,547,956 -0.16(-3.02%)
Sep 14, 2012 5.408 5.458 5.352 5.380 40,867,224 +0.02(+0.40%)
Sep 13, 2012 5.154 5.387 5.105 5.359 44,046,264 +0.21(+4.12%)
Sep 12, 2012 5.211 5.232 5.133 5.147 28,126,018 -0.02(-0.41%)
Sep 11, 2012 5.239 5.274 5.126 5.168 27,928,586 -0.06(-1.21%)
Sep 10, 2012 5.288 5.344 5.225 5.232 25,510,618 +0.04(+0.68%)
Sep 07, 2012 5.119 5.218 5.094 5.196 20,296,180 +0.11(+2.08%)
Sep 06, 2012 4.964 5.091 4.957 5.091 26,987,098 +0.16(+3.29%)
Sep 05, 2012 4.935 4.950 4.907 4.928 9,514,312 -0.01(-0.29%)
Sep 04, 2012 4.914 4.950 4.865 4.943 15,545,553 +0.04(+0.72%)
Aug 31, 2012 4.992 4.999 4.900 4.907 19,112,420 -0.05(-1.00%)
Aug 30, 2012 4.943 4.971 4.907 4.957 13,889,246 -0.01(-0.28%)
Aug 29, 2012 5.013 5.041 4.957 4.971 10,288,809 -0.04(-0.70%)
Aug 27, 2012 5.084 5.105 4.978 5.006 12,421,894 -0.06(-1.11%)
Aug 24, 2012 4.914 5.076 4.907 5.062 16,247,710 +0.12(+2.43%)
Aug 23, 2012 4.999 5.020 4.921 4.943 13,516,999 -0.06(-1.13%)
Aug 22, 2012 4.935 5.020 4.907 4.999 16,283,219 +0.04(+0.85%)
Aug 21, 2012 5.034 5.076 4.943 4.957 15,172,724 -0.07(-1.40%)
Aug 20, 2012 5.034 5.073 5.006 5.027 10,727,251 -0.02(-0.42%)
Aug 17, 2012 5.055 5.055 5.013 5.048 14,013,009 +0.01(+0.28%)
Aug 16, 2012 4.978 5.055 4.921 5.034 20,281,942 +0.06(+1.28%)
Aug 15, 2012 4.964 4.992 4.928 4.971 13,249,405 +0.00(+0.00%)
Aug 14, 2012 4.957 5.027 4.921 4.971 27,978,236 +0.04(+0.86%)
Aug 13, 2012 4.907 4.935 4.837 4.928 20,585,532 -0.01(-0.14%)
Aug 10, 2012 4.872 4.935 4.858 4.935 13,000,082 +0.02(+0.43%)
Aug 09, 2012 4.858 4.914 4.844 4.914 22,272,036 +0.04(+0.72%)
Aug 08, 2012 4.879 4.935 4.865 4.879 20,490,500 -0.03(-0.57%)
Aug 07, 2012 4.964 4.999 4.900 4.907 23,172,758 -0.03(-0.57%)
Aug 06, 2012 4.964 4.992 4.928 4.935 18,514,374 +0.05(+1.01%)
Aug 03, 2012 4.823 4.939 4.802 4.886 28,127,540 +0.15(+3.13%)
Aug 02, 2012 4.780 4.854 4.710 4.738 34,815,332 -0.10(-2.04%)
Aug 01, 2012 4.943 4.964 4.823 4.837 24,711,598 -0.07(-1.44%)
Jul 31, 2012 4.943 4.985 4.907 4.907 21,061,222 -0.06(-1.28%)
Jul 30, 2012 4.992 5.034 4.964 4.971 21,020,048 -0.04(-0.70%)
Jul 27, 2012 5.027 5.055 4.914 5.006 32,973,800 +0.02(+0.42%)
Jul 26, 2012 4.914 4.999 4.886 4.985 36,058,488 +0.11(+2.32%)
Jul 25, 2012 4.738 4.900 4.699 4.872 77,788,288 +0.18(+3.91%)
Jul 24, 2012 4.505 4.794 4.604 4.689 78,179,800 +0.18(+4.07%)
Jul 23, 2012 4.428 4.527 4.386 4.505 27,359,306 -0.01(-0.31%)
Jul 20, 2012 4.583 4.703 4.498 4.519 34,761,860 -0.17(-3.61%)
Jul 19, 2012 4.766 4.773 4.639 4.689 19,354,300 -0.05(-1.04%)
Jul 18, 2012 4.787 4.816 4.717 4.738 20,858,552 -0.09(-1.90%)
Jul 17, 2012 4.738 4.837 4.689 4.830 32,044,732 +0.13(+2.85%)
Jul 16, 2012 4.696 4.731 4.660 4.696 12,158,079 -0.03(-0.60%)
Jul 13, 2012 4.576 4.731 4.558 4.724 15,441,193 +0.16(+3.55%)
Jul 12, 2012 4.569 4.604 4.519 4.562 25,086,954 -0.06(-1.37%)
Jul 11, 2012 4.527 4.653 4.512 4.625 25,149,558 +0.09(+2.02%)
Jul 10, 2012 4.710 4.710 4.477 4.534 26,952,408 -0.14(-3.02%)
Jul 09, 2012 4.703 4.724 4.576 4.675 25,230,190 -0.04(-0.75%)
Jul 06, 2012 4.696 4.745 4.653 4.710 17,427,268 -0.04(-0.89%)
Jul 05, 2012 4.816 4.844 4.745 4.752 18,223,898 -0.08(-1.75%)
Jul 03, 2012 4.830 4.879 4.802 4.837 10,015,791 +0.01(+0.15%)
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.