Indicators

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.