Indicators

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)

Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.826	4.833	4.713	4.742	28,596,180	-0.10(-2.03%)
Apr 27, 2012	4.777	4.868	4.692	4.840	29,296,786	+0.09(+1.93%)
Apr 26, 2012	4.643	4.763	4.615	4.749	30,233,514	+0.07(+1.50%)
Apr 25, 2012	4.650	4.713	4.552	4.678	52,823,120	+0.14(+3.10%)
Apr 24, 2012	4.341	4.573	4.305	4.538	73,230,792	+0.25(+5.91%)
Apr 23, 2012	4.179	4.319	4.158	4.284	30,014,622	+0.01(+0.33%)
Apr 20, 2012	4.341	4.362	4.207	4.270	32,911,084	-0.04(-0.82%)
Apr 19, 2012	4.418	4.418	4.256	4.305	24,748,754	-0.06(-1.45%)
Apr 18, 2012	4.390	4.432	4.341	4.369	22,469,762	-0.06(-1.27%)
Apr 17, 2012	4.425	4.502	4.404	4.425	28,219,626	+0.06(+1.29%)
Apr 16, 2012	4.355	4.411	4.235	4.369	34,677,308	+0.07(+1.64%)
Apr 13, 2012	4.411	4.418	4.235	4.298	40,615,464	-0.13(-3.02%)
Apr 12, 2012	4.355	4.439	4.334	4.432	18,368,208	+0.08(+1.78%)
Apr 11, 2012	4.341	4.390	4.312	4.355	32,342,018	+0.08(+1.81%)
Apr 10, 2012	4.362	4.404	4.207	4.277	39,733,292	-0.10(-2.25%)
Apr 09, 2012	4.439	4.453	4.326	4.376	26,284,450	-0.15(-3.27%)
Apr 05, 2012	4.530	4.580	4.446	4.523	39,659,176	-0.03(-0.62%)
Apr 04, 2012	4.601	4.647	4.516	4.552	41,882,908	-0.13(-2.71%)
Apr 03, 2012	4.629	4.678	4.566	4.678	40,988,312	+0.05(+1.06%)

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.