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

Regions Financial (NY: RF )

18.73 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010 5.091 5.154 5.036 5.091 24,806,436 -0.04(-0.81%)
Jul 29, 2010 5.119 5.202 5.036 5.133 1,573 +0.08(+1.51%)
Jul 28, 2010 5.056 5.112 4.938 5.056 25,132 +0.05(+0.97%)
Jul 27, 2010 5.008 5.362 5.001 5.008 29,442 +0.08(+1.69%)
Jul 26, 2010 4.647 4.931 4.577 4.925 38,342,692 +0.31(+6.62%)
Jul 23, 2010 4.536 4.674 4.466 4.619 27,800,900 +0.03(+0.76%)
Jul 22, 2010 4.383 4.598 4.376 4.584 431 +0.28(+6.45%)
Jul 21, 2010 4.654 4.688 4.306 4.306 52,426,724 -0.25(-5.49%)
Jul 20, 2010 4.556 4.577 4.397 4.556 30,946,468 -0.08(-1.80%)
Jul 19, 2010 4.536 4.661 4.452 4.640 27,514,102 +0.09(+1.98%)
Jul 16, 2010 4.549 4.827 4.522 4.549 31,238,612 -0.33(-6.70%)
Jul 15, 2010 4.994 4.994 4.737 4.876 34,257,216 -0.09(-1.82%)
Jul 14, 2010 5.036 5.036 4.869 4.966 287 -0.16(-3.12%)
Jul 13, 2010 5.119 5.175 5.056 5.126 6,965 +0.10(+1.93%)
Jul 12, 2010 4.918 5.091 4.897 5.029 29,521,798 +0.06(+1.26%)
Jul 09, 2010 4.966 4.994 4.709 4.966 28,995,492 +0.22(+4.69%)
Jul 08, 2010 4.674 4.751 4.619 4.744 102,221 +0.13(+2.86%)
Jul 07, 2010 4.452 4.612 4.417 4.612 44,389,976 +0.16(+3.59%)
Jul 06, 2010 4.452 4.577 4.390 4.452 10,193 +0.12(+2.72%)
Jul 02, 2010 4.334 4.508 4.251 4.334 27,127,780 -0.10(-2.35%)
Jul 01, 2010 4.577 4.688 4.320 4.438 3,023 -0.13(-2.89%)
Jun 30, 2010 4.695 4.806 4.549 4.570 719 -0.13(-2.66%)
Jun 29, 2010 4.695 4.855 4.633 4.695 13,107 -0.16(-3.22%)
Jun 25, 2010 4.852 4.855 4.688 4.852 34,837,940 +0.12(+2.57%)
Jun 24, 2010 4.862 4.897 4.709 4.730 13,965 -0.18(-3.68%)
Jun 23, 2010 4.869 4.952 4.793 4.911 25,010,498 +0.05(+1.00%)
Jun 22, 2010 5.008 5.008 4.862 4.862 4,319 -0.12(-2.37%)
Jun 21, 2010 5.043 5.102 4.935 4.980 28,043,444 +0.01(+0.28%)
Jun 18, 2010 4.966 5.008 4.897 4.966 21,253,310 +0.00(+0.00%)
Jun 17, 2010 5.008 5.018 4.897 4.966 28,690,806 -0.01(-0.14%)
Jun 16, 2010 5.022 5.056 4.918 4.973 30,913,200 -0.13(-2.45%)
Jun 15, 2010 5.022 5.119 4.897 5.098 2,447 +0.13(+2.66%)
Jun 14, 2010 4.952 5.042 4.841 4.966 30,111,456 +0.07(+1.42%)
Jun 11, 2010 4.904 4.904 4.751 4.897 28,045,940 -0.07(-1.40%)
Jun 10, 2010 4.800 4.966 4.758 4.966 33,715,224 +0.26(+5.45%)
Jun 09, 2010 4.980 4.994 4.675 4.710 44,020,212 -0.22(-4.37%)
Jun 08, 2010 4.841 4.932 4.703 4.925 2,883 +0.13(+2.75%)
Jun 07, 2010 4.987 5.070 4.772 4.793 29,750,352 -0.15(-3.09%)
Jun 04, 2010 4.945 5.181 4.904 4.945 37,048,356 -0.35(-6.68%)
Jun 03, 2010 5.375 5.445 5.264 5.299 720 -0.03(-0.65%)
Jun 02, 2010 5.188 5.334 5.147 5.334 17,465 +0.22(+4.20%)
Jun 01, 2010 5.230 5.334 5.119 5.119 4,325 -0.17(-3.28%)
May 28, 2010 5.292 5.507 5.264 5.292 23,940,294 -0.17(-3.17%)
May 27, 2010 5.271 5.473 5.167 5.466 33,187,740 +0.33(+6.49%)
May 26, 2010 5.278 5.299 5.105 5.133 4,858 -0.03(-0.67%)
May 25, 2010 4.807 5.188 4.751 5.167 8,128 +0.17(+3.47%)
May 24, 2010 5.188 5.195 4.994 4.994 29,102,702 -0.19(-3.61%)
May 21, 2010 4.911 5.216 4.855 5.181 61,752,928 +0.15(+3.03%)
May 20, 2010 5.055 5.237 5.022 5.029 1,585 -0.40(-7.29%)
May 19, 2010 5.438 5.556 5.271 5.424 53,021,472 -0.07(-1.26%)
May 18, 2010 5.819 5.840 5.320 5.493 2,450 -0.24(-4.23%)
May 17, 2010 5.722 5.792 5.521 5.736 38,987,240 +0.01(+0.12%)
May 14, 2010 5.729 5.903 5.611 5.729 49,373,648 -0.33(-5.49%)
May 13, 2010 6.083 6.215 6.048 6.062 25,208,036 -0.05(-0.79%)
May 12, 2010 6.062 6.159 6.041 6.111 30,069,612 +0.10(+1.61%)
May 11, 2010 6.100 6.145 5.993 6.014 1,874 +0.11(+1.88%)
May 10, 2010 5.840 5.903 5.757 5.903 41,641,796 +0.36(+6.51%)
May 07, 2010 5.722 5.812 5.375 5.542 67,201,328 -0.18(-3.15%)
May 06, 2010 5.632 6.069 5.264 5.722 68,826 -0.06(-1.08%)
May 05, 2010 5.896 6.118 5.722 5.785 35,694,952 -0.17(-2.80%)
May 04, 2010 6.062 6.125 5.896 5.951 1,585 -0.18(-2.94%)
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.