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

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2010 6.033 6.244 5.998 6.207 43,241,788 +0.13(+2.17%)
Apr 29, 2010 6.012 6.124 5.920 6.075 35,407,944 +0.11(+1.88%)
Apr 28, 2010 6.012 6.138 5.928 5.963 31,826,948 +0.04(+0.71%)
Apr 27, 2010 6.054 6.110 5.878 5.920 56,551,924 -0.18(-2.99%)
Apr 26, 2010 6.328 6.356 6.040 6.103 30,122,484 -0.18(-2.91%)
Apr 23, 2010 6.286 6.416 6.180 6.286 39,428,284 +0.04(+0.67%)
Apr 22, 2010 6.075 6.286 6.019 6.244 40,020,436 +0.07(+1.14%)
Apr 21, 2010 6.054 6.553 5.970 6.173 89,249 -0.01(-0.11%)
Apr 20, 2010 5.794 6.180 5.619 6.180 25,487 +0.33(+5.64%)
Apr 19, 2010 5.759 5.928 5.647 5.850 42,549,176 +0.02(+0.36%)
Apr 16, 2010 6.040 6.040 5.626 5.829 78,803,768 -0.16(-2.70%)
Apr 15, 2010 6.180 6.230 5.935 5.991 55,698,664 -0.20(-3.29%)
Apr 14, 2010 5.977 6.251 5.928 6.194 52,214,296 +0.34(+5.76%)
Apr 13, 2010 5.998 6.082 5.857 5.857 54,535,284 -0.28(-4.58%)
Apr 12, 2010 6.033 6.265 6.026 6.138 70,900,640 +0.11(+1.75%)
Apr 09, 2010 6.075 6.117 5.970 6.033 25,287,944 -0.01(-0.12%)
Apr 08, 2010 5.808 6.096 5.759 6.040 46,344,544 +0.16(+2.75%)
Apr 07, 2010 6.054 6.251 5.822 5.878 77,638,064 -0.13(-2.11%)
Apr 06, 2010 5.745 6.187 5.731 6.005 82,935,232 +0.43(+7.68%)
Apr 05, 2010 5.569 5.759 5.506 5.576 40,557,072 +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.