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

Regions Financial (NY: RF )

19.57 +0.30 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 30, 2012 4.890 4.897 4.776 4.804 28,223,944 -0.10(-2.03%)
Apr 27, 2012 4.840 4.932 4.754 4.904 28,915,432 +0.09(+1.93%)
Apr 26, 2012 4.704 4.825 4.676 4.811 29,839,964 +0.07(+1.50%)
Apr 25, 2012 4.711 4.776 4.612 4.740 52,135,524 +0.14(+3.10%)
Apr 24, 2012 4.398 4.633 4.362 4.597 72,277,544 +0.26(+5.91%)
Apr 23, 2012 4.234 4.376 4.212 4.341 29,623,924 +0.01(+0.33%)
Apr 20, 2012 4.398 4.419 4.262 4.327 32,482,682 -0.04(-0.82%)
Apr 19, 2012 4.476 4.476 4.312 4.362 24,426,600 -0.06(-1.45%)
Apr 18, 2012 4.448 4.490 4.398 4.426 22,177,274 -0.06(-1.27%)
Apr 17, 2012 4.483 4.562 4.462 4.483 27,852,292 +0.06(+1.29%)
Apr 16, 2012 4.412 4.469 4.291 4.426 34,225,912 +0.07(+1.64%)
Apr 13, 2012 4.469 4.476 4.291 4.355 40,086,772 -0.14(-3.02%)
Apr 12, 2012 4.412 4.498 4.391 4.490 18,129,110 +0.08(+1.78%)
Apr 11, 2012 4.398 4.448 4.369 4.412 31,921,022 +0.08(+1.81%)
Apr 10, 2012 4.419 4.462 4.262 4.334 39,216,084 -0.10(-2.25%)
Apr 09, 2012 4.498 4.512 4.384 4.433 25,942,304 -0.15(-3.27%)
Apr 05, 2012 4.590 4.640 4.505 4.583 39,142,932 -0.03(-0.62%)
Apr 04, 2012 4.662 4.708 4.576 4.612 41,337,720 -0.13(-2.71%)
Apr 03, 2012 4.690 4.740 4.626 4.740 40,454,768 +0.05(+1.06%)
Apr 02, 2012 4.676 4.726 4.626 4.690 20,581,796 -0.01(-0.15%)
Mar 30, 2012 4.690 4.697 4.576 4.697 34,299,028 +0.05(+1.07%)
Mar 29, 2012 4.619 4.654 4.540 4.647 23,838,954 -0.02(-0.46%)
Mar 28, 2012 4.697 4.726 4.597 4.669 27,897,768 -0.02(-0.46%)
Mar 27, 2012 4.747 4.768 4.676 4.690 32,868,390 -0.02(-0.45%)
Mar 26, 2012 4.690 4.711 4.612 4.711 27,549,100 +0.13(+2.80%)
Mar 23, 2012 4.540 4.597 4.469 4.583 38,927,592 -0.01(-0.16%)
Mar 22, 2012 4.626 4.661 4.544 4.590 30,749,200 -0.11(-2.28%)
Mar 21, 2012 4.683 4.726 4.633 4.697 86,321,352 +0.09(+2.01%)
Mar 20, 2012 4.469 4.619 4.469 4.604 67,894,856 +0.08(+1.73%)
Mar 19, 2012 4.555 4.647 4.519 4.526 68,029,640 -0.04(-0.94%)
Mar 16, 2012 4.690 4.768 4.562 4.569 76,398,200 -0.02(-0.47%)
Mar 15, 2012 4.455 4.690 4.376 4.590 89,558,192 +0.19(+4.38%)
Mar 14, 2012 4.319 4.448 4.266 4.398 211,776,080 +0.29(+6.93%)
Mar 13, 2012 4.049 4.141 3.995 4.113 50,672,280 +0.11(+2.66%)
Mar 12, 2012 4.106 4.106 3.992 4.006 29,338,464 -0.12(-2.93%)
Mar 09, 2012 4.127 4.170 4.091 4.127 22,704,262 +0.01(+0.17%)
Mar 08, 2012 4.198 4.212 4.077 4.120 28,224,200 -0.03(-0.69%)
Mar 07, 2012 4.120 4.180 4.092 4.148 27,057,442 +0.06(+1.39%)
Mar 06, 2012 4.141 4.162 4.042 4.091 27,104,062 -0.13(-3.04%)
Mar 05, 2012 4.234 4.248 4.170 4.219 21,581,492 -0.02(-0.50%)
Mar 02, 2012 4.212 4.269 4.134 4.241 32,210,774 +0.08(+1.88%)
Mar 01, 2012 4.141 4.205 4.106 4.162 19,469,804 +0.06(+1.56%)
Feb 29, 2012 4.170 4.212 4.084 4.098 26,784,388 -0.05(-1.20%)
Feb 28, 2012 4.170 4.216 4.106 4.148 24,580,920 +0.00(+0.00%)
Feb 27, 2012 4.113 4.162 4.027 4.148 25,886,142 +0.02(+0.52%)
Feb 24, 2012 4.219 4.227 4.077 4.127 13,878,623 -0.08(-1.86%)
Feb 23, 2012 4.120 4.291 3.999 4.205 39,000,888 +0.08(+1.90%)
Feb 22, 2012 4.219 4.230 4.077 4.127 25,853,964 -0.13(-3.01%)
Feb 21, 2012 4.283 4.326 4.184 4.255 25,024,940 -0.01(-0.33%)
Feb 17, 2012 4.255 4.305 4.219 4.269 24,008,854 +0.06(+1.52%)
Feb 16, 2012 4.113 4.205 4.063 4.205 28,306,204 +0.09(+2.25%)
Feb 15, 2012 4.056 4.162 4.033 4.113 41,166,272 +0.09(+2.30%)
Feb 14, 2012 4.070 4.084 3.977 4.020 20,709,076 -0.07(-1.74%)
Feb 13, 2012 4.098 4.127 4.056 4.091 32,583,292 +0.06(+1.41%)
Feb 10, 2012 3.992 4.077 3.963 4.034 28,890,998 -0.01(-0.18%)
Feb 09, 2012 3.963 4.056 3.942 4.042 23,926,488 +0.11(+2.90%)
Feb 08, 2012 3.977 4.006 3.913 3.928 22,102,096 -0.05(-1.25%)
Feb 07, 2012 3.956 3.999 3.921 3.977 14,655,429 +0.00(+0.00%)
Feb 06, 2012 3.985 4.006 3.928 3.977 19,368,204 -0.04(-0.89%)
Feb 03, 2012 3.949 4.042 3.921 4.013 33,391,048 +0.14(+3.68%)
Feb 02, 2012 3.750 3.885 3.721 3.871 27,670,196 +0.09(+2.26%)
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.