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 (%)
Apr 30, 2012 4.826 4.833 4.713 4.742 28,596,180 -0.10(-2.03%)
Apr 27, 2012 4.777 4.868 4.692 4.840 29,296,786 +0.09(+1.93%)
Apr 26, 2012 4.643 4.763 4.615 4.749 30,233,514 +0.07(+1.50%)
Apr 25, 2012 4.650 4.713 4.552 4.678 52,823,120 +0.14(+3.10%)
Apr 24, 2012 4.341 4.573 4.305 4.538 73,230,792 +0.25(+5.91%)
Apr 23, 2012 4.179 4.319 4.158 4.284 30,014,622 +0.01(+0.33%)
Apr 20, 2012 4.341 4.362 4.207 4.270 32,911,084 -0.04(-0.82%)
Apr 19, 2012 4.418 4.418 4.256 4.305 24,748,754 -0.06(-1.45%)
Apr 18, 2012 4.390 4.432 4.341 4.369 22,469,762 -0.06(-1.27%)
Apr 17, 2012 4.425 4.502 4.404 4.425 28,219,626 +0.06(+1.29%)
Apr 16, 2012 4.355 4.411 4.235 4.369 34,677,308 +0.07(+1.64%)
Apr 13, 2012 4.411 4.418 4.235 4.298 40,615,464 -0.13(-3.02%)
Apr 12, 2012 4.355 4.439 4.334 4.432 18,368,208 +0.08(+1.78%)
Apr 11, 2012 4.341 4.390 4.312 4.355 32,342,018 +0.08(+1.81%)
Apr 10, 2012 4.362 4.404 4.207 4.277 39,733,292 -0.10(-2.25%)
Apr 09, 2012 4.439 4.453 4.326 4.376 26,284,450 -0.15(-3.27%)
Apr 05, 2012 4.530 4.580 4.446 4.523 39,659,176 -0.03(-0.62%)
Apr 04, 2012 4.601 4.647 4.516 4.552 41,882,908 -0.13(-2.71%)
Apr 03, 2012 4.629 4.678 4.566 4.678 40,988,312 +0.05(+1.06%)
Apr 02, 2012 4.615 4.664 4.566 4.629 20,853,242 -0.01(-0.15%)
Mar 30, 2012 4.629 4.636 4.516 4.636 34,751,388 +0.05(+1.07%)
Mar 29, 2012 4.559 4.594 4.481 4.587 24,153,358 -0.02(-0.46%)
Mar 28, 2012 4.636 4.664 4.538 4.608 28,265,702 -0.02(-0.46%)
Mar 27, 2012 4.685 4.706 4.615 4.629 33,301,880 -0.02(-0.45%)
Mar 26, 2012 4.629 4.650 4.552 4.650 27,912,436 +0.13(+2.80%)
Mar 23, 2012 4.481 4.538 4.411 4.523 39,440,996 -0.01(-0.16%)
Mar 22, 2012 4.566 4.600 4.485 4.530 31,154,740 -0.11(-2.28%)
Mar 21, 2012 4.622 4.664 4.573 4.636 87,459,808 +0.09(+2.01%)
Mar 20, 2012 4.411 4.559 4.411 4.545 68,790,296 +0.08(+1.73%)
Mar 19, 2012 4.495 4.587 4.460 4.467 68,926,856 -0.04(-0.94%)
Mar 16, 2012 4.629 4.706 4.502 4.509 77,405,784 -0.02(-0.47%)
Mar 15, 2012 4.397 4.629 4.319 4.530 90,739,344 +0.19(+4.38%)
Mar 14, 2012 4.263 4.390 4.210 4.341 214,569,120 +0.28(+6.93%)
Mar 13, 2012 3.996 4.087 3.943 4.059 51,340,568 +0.11(+2.66%)
Mar 12, 2012 4.052 4.052 3.940 3.954 29,725,392 -0.12(-2.93%)
Mar 09, 2012 4.073 4.115 4.038 4.073 23,003,694 +0.01(+0.17%)
Mar 08, 2012 4.143 4.157 4.024 4.066 28,596,434 -0.03(-0.69%)
Mar 07, 2012 4.066 4.126 4.039 4.094 27,414,288 +0.06(+1.39%)
Mar 06, 2012 4.087 4.108 3.989 4.038 27,461,522 -0.13(-3.04%)
Mar 05, 2012 4.179 4.193 4.115 4.164 21,866,118 -0.02(-0.50%)
Mar 02, 2012 4.157 4.214 4.080 4.186 32,635,584 +0.08(+1.88%)
Mar 01, 2012 4.087 4.150 4.052 4.108 19,726,580 +0.06(+1.56%)
Feb 29, 2012 4.115 4.157 4.031 4.045 27,137,632 -0.05(-1.20%)
Feb 28, 2012 4.115 4.161 4.052 4.094 24,905,102 +0.00(+0.00%)
Feb 27, 2012 4.059 4.108 3.975 4.094 26,227,538 +0.02(+0.52%)
Feb 24, 2012 4.164 4.172 4.024 4.073 14,061,660 -0.08(-1.86%)
Feb 23, 2012 4.066 4.235 3.947 4.150 39,515,248 +0.08(+1.90%)
Feb 22, 2012 4.164 4.175 4.024 4.073 26,194,936 -0.13(-3.01%)
Feb 21, 2012 4.228 4.270 4.129 4.200 25,354,980 -0.01(-0.33%)
Feb 17, 2012 4.200 4.249 4.164 4.214 24,325,492 +0.06(+1.52%)
Feb 16, 2012 4.059 4.150 4.010 4.150 28,679,518 +0.09(+2.25%)
Feb 15, 2012 4.003 4.108 3.981 4.059 41,709,188 +0.09(+2.30%)
Feb 14, 2012 4.017 4.031 3.926 3.968 20,982,196 -0.07(-1.74%)
Feb 13, 2012 4.045 4.073 4.003 4.038 33,013,014 +0.06(+1.41%)
Feb 10, 2012 3.940 4.024 3.912 3.982 29,272,026 -0.01(-0.18%)
Feb 09, 2012 3.912 4.003 3.891 3.989 24,242,040 +0.11(+2.90%)
Feb 08, 2012 3.926 3.954 3.863 3.877 22,393,588 -0.05(-1.25%)
Feb 07, 2012 3.905 3.947 3.870 3.926 14,848,712 +0.00(+0.00%)
Feb 06, 2012 3.933 3.954 3.877 3.926 19,623,640 -0.04(-0.89%)
Feb 03, 2012 3.898 3.989 3.870 3.961 33,831,424 +0.14(+3.68%)
Feb 02, 2012 3.701 3.834 3.673 3.820 28,035,124 +0.08(+2.26%)
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.