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

Regions Financial (NY: RF )

18.61 -0.12 (-0.61%)
Streaming Delayed Price Updated: 1:51 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 (%)
Sep 30, 2011 2.432 2.453 2.334 2.334 27,736,782 -0.15(-6.20%)
Sep 29, 2011 2.488 2.538 2.390 2.488 31,502,890 +0.08(+3.50%)
Sep 28, 2011 2.530 2.548 2.397 2.404 43,300,888 -0.13(-4.99%)
Sep 27, 2011 2.594 2.636 2.509 2.530 37,483,132 +0.01(+0.28%)
Sep 26, 2011 2.467 2.538 2.376 2.523 32,104,766 +0.12(+4.96%)
Sep 23, 2011 2.383 2.509 2.348 2.404 45,549,264 +0.01(+0.29%)
Sep 22, 2011 2.439 2.488 2.355 2.397 39,077,572 -0.14(-5.52%)
Sep 21, 2011 2.671 2.678 2.530 2.538 36,291,212 -0.11(-4.23%)
Sep 20, 2011 2.699 2.720 2.636 2.650 32,455,278 -0.02(-0.79%)
Sep 19, 2011 2.748 2.765 2.629 2.671 34,103,296 -0.13(-4.75%)
Sep 16, 2011 2.783 2.811 2.699 2.804 41,878,396 +0.05(+1.78%)
Sep 15, 2011 2.727 2.755 2.699 2.755 45,949,212 +0.07(+2.61%)
Sep 14, 2011 2.783 2.783 2.608 2.685 61,688,248 -0.04(-1.54%)
Sep 13, 2011 2.797 2.839 2.699 2.727 45,837,432 -0.06(-2.26%)
Sep 12, 2011 2.720 2.867 2.720 2.790 40,205,404 +0.01(+0.50%)
Sep 09, 2011 2.888 2.930 2.741 2.776 37,068,336 -0.15(-5.02%)
Sep 08, 2011 3.006 3.083 2.902 2.923 33,642,524 -0.13(-4.35%)
Sep 07, 2011 2.832 3.069 2.825 3.055 43,996,348 +0.34(+12.34%)
Sep 06, 2011 2.762 2.832 2.671 2.720 35,374,584 -0.17(-5.81%)
Sep 02, 2011 2.895 2.971 2.839 2.888 23,594,096 -0.13(-4.18%)
Sep 01, 2011 3.167 3.244 3.013 3.013 19,273,642 -0.16(-5.07%)
Aug 31, 2011 3.181 3.237 3.104 3.174 20,512,758 +0.04(+1.34%)
Aug 30, 2011 3.062 3.181 3.006 3.132 30,104,068 +0.02(+0.67%)
Aug 29, 2011 2.950 3.111 2.937 3.111 20,174,734 +0.23(+8.01%)
Aug 26, 2011 2.825 2.923 2.734 2.881 31,052,146 +0.05(+1.73%)
Aug 25, 2011 3.041 3.146 2.811 2.832 41,303,752 -0.08(-2.64%)
Aug 24, 2011 2.811 2.944 2.804 2.909 31,161,990 +0.09(+3.23%)
Aug 23, 2011 2.762 2.818 2.685 2.818 26,292,454 +0.10(+3.87%)
Aug 22, 2011 2.825 2.853 2.713 2.713 40,129,648 +0.01(+0.52%)
Aug 19, 2011 2.846 2.971 2.685 2.699 43,966,104 -0.23(-7.88%)
Aug 18, 2011 3.041 3.041 2.895 2.930 36,008,208 -0.24(-7.71%)
Aug 17, 2011 3.139 3.272 3.104 3.174 29,112,734 +0.10(+3.42%)
Aug 16, 2011 3.132 3.202 3.048 3.069 23,958,312 -0.11(-3.52%)
Aug 15, 2011 3.027 3.181 3.027 3.181 26,190,824 +0.17(+5.81%)
Aug 12, 2011 3.195 3.272 2.978 3.006 39,289,684 -0.14(-4.44%)
Aug 11, 2011 3.076 3.181 2.985 3.146 32,218,962 +0.19(+6.38%)
Aug 10, 2011 3.265 3.272 2.944 2.957 31,941,056 -0.38(-11.51%)
Aug 09, 2011 3.405 3.349 3.048 3.342 40,128,280 +0.26(+8.39%)
Aug 08, 2011 3.405 3.531 2.971 3.083 56,215,692 -0.48(-13.53%)
Aug 05, 2011 3.817 3.852 3.517 3.566 73,374,648 -0.17(-4.49%)
Aug 04, 2011 3.950 3.992 3.734 3.734 63,631,904 -0.30(-7.45%)
Aug 03, 2011 3.999 4.048 3.838 4.034 74,843,216 +0.05(+1.23%)
Aug 02, 2011 4.118 4.132 3.943 3.985 53,277,480 -0.15(-3.55%)
Aug 01, 2011 4.258 4.363 4.073 4.132 55,035,140 -0.13(-2.96%)
Jul 29, 2011 4.258 4.335 4.216 4.258 19,119,882 -0.06(-1.30%)
Jul 28, 2011 4.286 4.370 4.286 4.314 15,074,850 +0.03(+0.65%)
Jul 27, 2011 4.440 4.475 4.279 4.286 32,506,440 -0.20(-4.52%)
Jul 26, 2011 4.405 4.566 4.349 4.489 41,772,792 +0.15(+3.38%)
Jul 25, 2011 4.279 4.384 4.244 4.342 23,905,644 +0.01(+0.16%)
Jul 22, 2011 4.349 4.356 4.272 4.335 13,096,441 -0.02(-0.48%)
Jul 21, 2011 4.237 4.398 4.237 4.356 31,950,190 +0.15(+3.66%)
Jul 20, 2011 4.139 4.258 4.104 4.202 20,688,268 +0.08(+1.86%)
Jul 19, 2011 4.083 4.139 4.013 4.125 19,979,460 +0.04(+1.03%)
Jul 18, 2011 4.146 4.195 3.992 4.083 27,187,956 -0.10(-2.50%)
Jul 15, 2011 4.153 4.206 4.125 4.188 20,777,436 +0.07(+1.70%)
Jul 14, 2011 4.202 4.209 4.097 4.118 21,836,618 -0.04(-1.01%)
Jul 13, 2011 4.216 4.258 4.139 4.160 21,060,088 -0.03(-0.83%)
Jul 12, 2011 4.104 4.272 4.097 4.195 24,640,144 +0.07(+1.69%)
Jul 11, 2011 4.216 4.251 4.104 4.125 16,987,686 -0.17(-4.06%)
Jul 08, 2011 4.244 4.342 4.209 4.300 23,122,008 -0.01(-0.32%)
Jul 07, 2011 4.272 4.335 4.244 4.314 23,671,744 +0.10(+2.49%)
Jul 06, 2011 4.272 4.286 4.167 4.209 31,044,570 -0.10(-2.43%)
Jul 05, 2011 4.363 4.384 4.251 4.314 17,561,302 -0.09(-2.06%)
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.