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, 2012 4.872 5.049 4.865 5.041 19,021,958 +0.14(+2.89%)
Dec 28, 2012 4.900 4.953 4.893 4.900 10,109,065 -0.04(-0.86%)
Dec 27, 2012 4.971 4.999 4.879 4.942 15,162,407 -0.02(-0.43%)
Dec 26, 2012 4.957 5.006 4.942 4.964 11,115,896 +0.02(+0.43%)
Dec 24, 2012 4.971 5.013 4.907 4.942 12,135,643 -0.08(-1.69%)
Dec 21, 2012 5.020 5.077 4.964 5.027 39,529,800 -0.05(-0.98%)
Dec 20, 2012 4.985 5.084 4.978 5.077 19,469,370 +0.09(+1.84%)
Dec 19, 2012 5.084 5.084 4.971 4.985 35,599,700 +0.00(+0.00%)
Dec 18, 2012 4.957 5.013 4.900 4.985 37,845,884 +0.10(+2.03%)
Dec 17, 2012 4.780 4.893 4.752 4.886 17,351,850 +0.15(+3.13%)
Dec 14, 2012 4.759 4.776 4.734 4.737 11,461,829 -0.02(-0.45%)
Dec 13, 2012 4.780 4.808 4.723 4.759 15,575,513 -0.04(-0.74%)
Dec 12, 2012 4.808 4.875 4.766 4.794 24,889,616 +0.02(+0.44%)
Dec 11, 2012 4.766 4.815 4.737 4.773 14,511,388 +0.04(+0.75%)
Dec 10, 2012 4.674 4.784 4.646 4.737 16,578,446 +0.05(+1.05%)
Dec 07, 2012 4.617 4.695 4.617 4.688 13,922,560 +0.07(+1.53%)
Dec 06, 2012 4.688 4.695 4.575 4.617 15,290,466 -0.02(-0.46%)
Dec 05, 2012 4.575 4.660 4.526 4.639 33,833,016 +0.08(+1.86%)
Dec 04, 2012 4.632 4.646 4.519 4.554 28,236,544 -0.16(-3.30%)
Nov 30, 2012 4.716 4.745 4.660 4.709 20,916,140 +0.00(+0.00%)
Nov 29, 2012 4.695 4.745 4.681 4.709 18,445,106 +0.04(+0.76%)
Nov 28, 2012 4.625 4.688 4.582 4.674 16,693,301 +0.02(+0.46%)
Nov 27, 2012 4.716 4.749 4.653 4.653 23,167,962 -0.04(-0.90%)
Nov 26, 2012 4.716 4.716 4.625 4.695 17,268,518 -0.03(-0.60%)
Nov 23, 2012 4.667 4.723 4.632 4.723 6,141,505 +0.08(+1.67%)
Nov 21, 2012 4.674 4.681 4.582 4.646 10,078,469 -0.02(-0.45%)
Nov 20, 2012 4.575 4.679 4.526 4.667 27,750,168 +0.10(+2.16%)
Nov 19, 2012 4.540 4.603 4.515 4.568 19,557,510 +0.11(+2.37%)
Nov 16, 2012 4.504 4.533 4.367 4.462 38,163,412 +0.01(+0.32%)
Nov 15, 2012 4.399 4.526 4.370 4.448 35,808,376 +0.04(+0.80%)
Nov 14, 2012 4.575 4.600 4.406 4.413 32,888,752 -0.14(-3.10%)
Nov 13, 2012 4.575 4.667 4.547 4.554 25,947,530 -0.06(-1.23%)
Nov 12, 2012 4.582 4.653 4.526 4.610 22,401,704 +0.06(+1.24%)
Nov 09, 2012 4.490 4.625 4.483 4.554 21,019,560 +0.05(+1.10%)
Nov 08, 2012 4.625 4.702 4.504 4.504 39,257,200 -0.11(-2.30%)
Nov 07, 2012 4.709 4.730 4.603 4.610 37,567,756 -0.19(-3.97%)
Nov 06, 2012 4.667 4.815 4.653 4.801 27,674,006 +0.16(+3.34%)
Nov 05, 2012 4.653 4.681 4.610 4.646 24,338,560 -0.06(-1.20%)
Nov 02, 2012 4.766 4.787 4.674 4.702 35,322,300 -0.01(-0.30%)
Nov 01, 2012 4.617 4.716 4.547 4.716 33,006,488 +0.11(+2.45%)
Oct 31, 2012 4.688 4.695 4.490 4.603 36,247,376 -0.04(-0.91%)
Oct 26, 2012 4.660 4.646 4.646 4.646 37,756,084 -0.02(-0.45%)
Oct 25, 2012 4.596 4.667 4.526 4.667 37,580,356 +0.11(+2.32%)
Oct 24, 2012 4.653 4.681 4.504 4.561 42,941,844 -0.06(-1.22%)
Oct 23, 2012 4.639 4.730 4.547 4.617 111,627,920 -0.42(-8.27%)
Oct 19, 2012 5.083 5.098 4.949 5.034 27,825,064 -0.06(-1.18%)
Oct 18, 2012 5.098 5.189 5.048 5.094 30,882,276 +0.02(+0.49%)
Oct 17, 2012 5.041 5.140 4.999 5.069 34,021,320 +0.05(+0.98%)
Oct 16, 2012 5.232 5.260 4.974 5.020 41,785,464 -0.20(-3.79%)
Oct 15, 2012 5.175 5.225 5.076 5.218 28,876,432 +0.08(+1.51%)
Oct 12, 2012 5.267 5.313 5.119 5.140 31,212,448 -0.24(-4.46%)
Oct 11, 2012 5.408 5.429 5.366 5.380 17,080,868 +0.05(+0.93%)
Oct 10, 2012 5.239 5.366 5.239 5.331 21,703,092 +0.08(+1.62%)
Oct 09, 2012 5.302 5.331 5.232 5.246 17,233,808 -0.05(-0.93%)
Oct 08, 2012 5.302 5.366 5.274 5.295 13,963,642 -0.05(-0.92%)
Oct 05, 2012 5.366 5.451 5.302 5.345 25,476,350 +0.05(+0.87%)
Oct 04, 2012 5.189 5.387 5.179 5.299 63,446,144 +0.13(+2.53%)
Oct 03, 2012 5.083 5.239 5.048 5.168 23,704,884 +0.11(+2.09%)
Oct 02, 2012 5.076 5.083 5.013 5.062 17,166,284 +0.03(+0.56%)
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.