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

Regions Financial (NY: RF )

18.69 -0.23 (-1.22%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 4, 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 5.087 5.137 5.059 5.077 14,297,045 -0.06(-1.17%)
Sep 27, 2012 5.108 5.161 5.052 5.137 23,015,716 +0.09(+1.82%)
Sep 26, 2012 5.059 5.112 4.996 5.045 23,111,430 -0.04(-0.83%)
Sep 25, 2012 5.257 5.285 5.080 5.087 23,951,278 -0.16(-3.09%)
Sep 24, 2012 5.257 5.313 5.228 5.250 17,509,642 -0.06(-1.06%)
Sep 21, 2012 5.454 5.454 5.292 5.306 25,968,778 -0.04(-0.79%)
Sep 20, 2012 5.341 5.363 5.200 5.348 36,132,400 -0.05(-0.92%)
Sep 19, 2012 5.151 5.433 5.144 5.398 61,851,284 +0.26(+5.08%)
Sep 18, 2012 5.214 5.228 5.116 5.137 25,011,132 -0.08(-1.49%)
Sep 17, 2012 5.363 5.370 5.207 5.214 23,562,598 -0.16(-3.02%)
Sep 14, 2012 5.405 5.454 5.348 5.377 40,892,636 +0.02(+0.40%)
Sep 13, 2012 5.151 5.384 5.101 5.355 44,073,652 +0.21(+4.12%)
Sep 12, 2012 5.207 5.228 5.130 5.144 28,143,506 -0.02(-0.41%)
Sep 11, 2012 5.235 5.271 5.123 5.165 27,945,954 -0.06(-1.21%)
Sep 10, 2012 5.285 5.341 5.221 5.228 25,526,482 +0.04(+0.68%)
Sep 07, 2012 5.116 5.214 5.091 5.193 20,308,802 +0.11(+2.08%)
Sep 06, 2012 4.961 5.087 4.954 5.087 27,003,880 +0.16(+3.29%)
Sep 05, 2012 4.932 4.947 4.904 4.925 9,520,229 -0.01(-0.29%)
Sep 04, 2012 4.911 4.947 4.862 4.939 15,555,221 +0.04(+0.72%)
Aug 31, 2012 4.989 4.996 4.897 4.904 19,124,306 -0.05(-1.00%)
Aug 30, 2012 4.939 4.968 4.904 4.954 13,897,884 -0.01(-0.28%)
Aug 29, 2012 5.010 5.038 4.954 4.968 10,295,207 -0.04(-0.70%)
Aug 27, 2012 5.080 5.102 4.975 5.003 12,429,620 -0.06(-1.11%)
Aug 24, 2012 4.911 5.073 4.904 5.059 16,257,815 +0.12(+2.43%)
Aug 23, 2012 4.996 5.017 4.918 4.939 13,525,405 -0.06(-1.13%)
Aug 22, 2012 4.932 5.017 4.904 4.996 16,293,345 +0.04(+0.85%)
Aug 21, 2012 5.031 5.073 4.939 4.954 15,182,160 -0.07(-1.40%)
Aug 20, 2012 5.031 5.070 5.003 5.024 10,733,922 -0.02(-0.42%)
Aug 17, 2012 5.052 5.052 5.010 5.045 14,021,724 +0.01(+0.28%)
Aug 16, 2012 4.975 5.052 4.918 5.031 20,294,554 +0.06(+1.28%)
Aug 15, 2012 4.961 4.989 4.925 4.968 13,257,645 +0.00(+0.00%)
Aug 14, 2012 4.954 5.024 4.918 4.968 27,995,634 +0.04(+0.86%)
Aug 13, 2012 4.904 4.932 4.834 4.925 20,598,334 -0.01(-0.14%)
Aug 10, 2012 4.869 4.932 4.855 4.932 13,008,167 +0.02(+0.43%)
Aug 09, 2012 4.855 4.911 4.841 4.911 22,285,888 +0.04(+0.72%)
Aug 08, 2012 4.876 4.932 4.862 4.876 20,503,242 -0.03(-0.57%)
Aug 07, 2012 4.961 4.996 4.897 4.904 23,187,170 -0.03(-0.57%)
Aug 06, 2012 4.961 4.989 4.925 4.932 18,525,888 +0.05(+1.01%)
Aug 03, 2012 4.820 4.936 4.799 4.883 28,145,032 +0.15(+3.12%)
Aug 02, 2012 4.777 4.851 4.707 4.735 34,836,984 -0.10(-2.04%)
Aug 01, 2012 4.939 4.961 4.820 4.834 24,726,966 -0.07(-1.44%)
Jul 31, 2012 4.939 4.982 4.904 4.904 21,074,320 -0.06(-1.28%)
Jul 30, 2012 4.989 5.031 4.961 4.968 21,033,120 -0.04(-0.70%)
Jul 27, 2012 5.024 5.052 4.911 5.003 32,994,306 +0.02(+0.42%)
Jul 26, 2012 4.911 4.996 4.883 4.982 36,080,912 +0.11(+2.32%)
Jul 25, 2012 4.735 4.897 4.696 4.869 77,836,664 +0.18(+3.91%)
Jul 24, 2012 4.503 4.791 4.601 4.686 78,228,424 +0.18(+4.07%)
Jul 23, 2012 4.425 4.524 4.383 4.503 27,376,320 -0.01(-0.31%)
Jul 20, 2012 4.580 4.700 4.496 4.517 34,783,480 -0.17(-3.61%)
Jul 19, 2012 4.763 4.770 4.636 4.686 19,366,336 -0.05(-1.04%)
Jul 18, 2012 4.784 4.813 4.714 4.735 20,871,526 -0.09(-1.90%)
Jul 17, 2012 4.735 4.834 4.686 4.827 32,064,662 +0.13(+2.85%)
Jul 16, 2012 4.693 4.728 4.658 4.693 12,165,640 -0.03(-0.60%)
Jul 13, 2012 4.573 4.728 4.555 4.721 15,450,796 +0.16(+3.55%)
Jul 12, 2012 4.566 4.601 4.517 4.559 25,102,556 -0.06(-1.37%)
Jul 11, 2012 4.524 4.651 4.510 4.622 25,165,198 +0.09(+2.02%)
Jul 10, 2012 4.707 4.707 4.474 4.531 26,969,170 -0.14(-3.02%)
Jul 09, 2012 4.700 4.721 4.573 4.672 25,245,882 -0.04(-0.75%)
Jul 06, 2012 4.693 4.742 4.651 4.707 17,438,106 -0.04(-0.89%)
Jul 05, 2012 4.813 4.841 4.742 4.749 18,235,232 -0.08(-1.75%)
Jul 03, 2012 4.827 4.876 4.799 4.834 10,022,020 +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.