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

Regions Financial (NY: RF )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2010 4.807 4.891 4.786 4.877 13,688,518 +0.06(+1.16%)
Dec 30, 2010 4.786 4.842 4.772 4.821 15,136,315 +0.03(+0.73%)
Dec 29, 2010 4.737 4.797 4.715 4.786 25,804,552 +0.06(+1.18%)
Dec 28, 2010 4.716 4.751 4.695 4.730 11,991,780 +0.02(+0.44%)
Dec 27, 2010 4.689 4.772 4.633 4.709 23,646,478 +0.01(+0.15%)
Dec 23, 2010 4.751 4.821 4.682 4.703 18,753,092 -0.11(-2.32%)
Dec 22, 2010 4.528 4.835 4.507 4.814 58,679,276 +0.32(+7.13%)
Dec 21, 2010 4.417 4.504 4.413 4.494 22,530,054 +0.10(+2.22%)
Dec 20, 2010 4.396 4.438 4.375 4.396 22,205,210 +0.05(+1.12%)
Dec 17, 2010 4.361 4.469 4.340 4.347 57,240,972 -0.05(-1.11%)
Dec 16, 2010 4.396 4.424 4.271 4.396 49,661,540 +0.00(+0.00%)
Dec 15, 2010 4.570 4.570 4.312 4.396 138,824,656 +0.08(+1.77%)
Dec 14, 2010 4.521 4.549 4.305 4.319 51,958,468 -0.24(-5.19%)
Dec 13, 2010 4.452 4.605 4.312 4.556 68,714,296 +0.06(+1.39%)
Dec 10, 2010 4.528 4.549 4.458 4.493 27,654,216 -0.03(-0.62%)
Dec 09, 2010 4.458 4.556 4.361 4.521 52,449,644 +0.12(+2.69%)
Dec 08, 2010 4.201 4.514 4.194 4.403 60,414,508 +0.22(+5.32%)
Dec 07, 2010 4.312 4.326 4.152 4.180 27,176,250 -0.04(-0.99%)
Dec 06, 2010 4.243 4.257 4.111 4.222 34,830,604 -0.01(-0.16%)
Dec 03, 2010 4.138 4.243 4.111 4.229 29,161,222 +0.01(+0.33%)
Dec 02, 2010 3.944 4.229 3.923 4.215 68,557,552 +0.27(+6.88%)
Dec 01, 2010 3.798 3.951 3.777 3.944 40,535,204 +0.20(+5.39%)
Nov 30, 2010 3.686 3.784 3.686 3.742 32,965,122 +0.01(+0.19%)
Nov 29, 2010 3.638 3.770 3.624 3.735 36,212,460 +0.08(+2.29%)
Nov 26, 2010 3.603 3.686 3.603 3.652 10,278,120 +0.01(+0.19%)
Nov 24, 2010 3.645 3.645 3.645 3.645 32,268,948 +0.02(+0.58%)
Nov 23, 2010 3.631 3.867 3.596 3.624 104,868,888 -0.10(-2.62%)
Nov 22, 2010 3.798 3.819 3.659 3.721 44,164,888 -0.10(-2.73%)
Nov 19, 2010 3.596 3.832 3.561 3.826 81,734,888 +0.13(+3.58%)
Nov 18, 2010 3.909 3.937 3.575 3.693 179,627,152 -0.16(-4.15%)
Nov 17, 2010 4.111 4.111 3.735 3.853 106,188,144 -0.26(-6.42%)
Nov 16, 2010 4.215 4.215 3.867 4.118 114,191,784 -0.19(-4.52%)
Nov 15, 2010 4.354 4.382 4.298 4.312 22,529,762 +0.03(+0.81%)
Nov 12, 2010 4.417 4.434 4.271 4.278 29,564,588 -0.18(-4.06%)
Nov 11, 2010 4.305 4.549 4.298 4.458 34,256,012 +0.11(+2.56%)
Nov 10, 2010 4.347 4.403 4.278 4.347 30,771,394 +0.03(+0.81%)
Nov 09, 2010 4.424 4.500 4.292 4.312 33,831,464 -0.10(-2.21%)
Nov 08, 2010 4.472 4.479 4.319 4.410 31,851,530 -0.08(-1.71%)
Nov 05, 2010 4.542 4.716 4.424 4.486 56,831,092 -0.06(-1.38%)
Nov 04, 2010 4.445 4.584 4.396 4.549 34,814,792 +0.17(+3.81%)
Nov 03, 2010 4.264 4.389 4.264 4.382 27,857,430 +0.13(+2.94%)
Nov 02, 2010 4.382 4.382 4.229 4.257 28,372,012 -0.08(-1.77%)
Nov 01, 2010 4.417 4.438 4.285 4.333 17,509,602 -0.05(-1.11%)
Oct 29, 2010 4.375 4.452 4.354 4.382 28,026,838 +0.01(+0.16%)
Oct 28, 2010 4.479 4.493 4.319 4.375 44,590,668 -0.06(-1.26%)
Oct 27, 2010 4.472 4.563 4.410 4.431 28,694,814 -0.46(-9.39%)
Oct 25, 2010 5.022 5.029 4.876 4.890 20,404,536 -0.08(-1.54%)
Oct 22, 2010 5.064 5.133 4.938 4.966 18,629,576 -0.10(-1.92%)
Oct 21, 2010 5.098 5.237 5.029 5.064 21,283,078 +0.00(+0.00%)
Oct 20, 2010 5.071 5.126 4.911 5.064 28,256,178 -0.04(-0.82%)
Oct 19, 2010 5.001 5.189 5.001 5.105 25,195,678 -0.01(-0.14%)
Oct 18, 2010 4.890 5.119 4.869 5.112 16,825,452 +0.20(+4.11%)
Oct 15, 2010 5.022 5.050 4.813 4.911 20,136,126 -0.08(-1.53%)
Oct 14, 2010 5.050 5.064 4.869 4.987 20,281,708 -0.09(-1.78%)
Oct 13, 2010 5.244 5.265 5.064 5.077 18,110,442 -0.12(-2.28%)
Oct 12, 2010 5.050 5.203 5.022 5.196 12,716,984 +0.10(+2.05%)
Oct 11, 2010 5.147 5.196 5.077 5.091 8,258,205 -0.07(-1.35%)
Oct 08, 2010 5.161 5.168 5.077 5.161 13,009,341 +0.04(+0.82%)
Oct 07, 2010 5.258 5.286 5.077 5.119 18,061,276 -0.10(-1.87%)
Oct 06, 2010 5.251 5.300 5.189 5.217 13,091,055 -0.03(-0.53%)
Oct 05, 2010 5.112 5.300 5.050 5.244 1,006 +0.21(+4.14%)
Oct 04, 2010 4.987 5.105 4.949 5.036 16,908,900 +0.04(+0.84%)
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.