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 (%)
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.