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 29, 2011 5.266 5.266 5.153 5.188 13,131,098 -0.07(-1.34%)
Apr 28, 2011 5.223 5.266 5.167 5.259 13,878,279 +0.04(+0.81%)
Apr 27, 2011 5.202 5.230 5.124 5.216 16,648,687 +0.03(+0.55%)
Apr 26, 2011 5.096 5.209 5.054 5.188 18,290,872 +0.13(+2.66%)
Apr 25, 2011 5.066 5.089 5.033 5.054 10,286,574 -0.01(-0.28%)
Apr 21, 2011 5.018 5.079 4.941 5.068 15,540,524 +0.08(+1.56%)
Apr 20, 2011 5.132 5.153 4.976 4.990 19,499,700 -0.08(-1.53%)
Apr 19, 2011 5.068 5.117 4.828 5.068 53,758,972 +0.13(+2.72%)
Apr 18, 2011 4.976 5.025 4.927 4.934 26,289,586 -0.13(-2.65%)
Apr 15, 2011 5.160 5.160 5.033 5.068 17,589,400 -0.05(-0.97%)
Apr 14, 2011 5.103 5.124 5.011 5.117 16,438,249 +0.02(+0.42%)
Apr 13, 2011 5.188 5.195 5.047 5.096 18,201,072 -0.04(-0.83%)
Apr 12, 2011 5.110 5.174 5.089 5.139 11,343,043 +0.01(+0.14%)
Apr 11, 2011 5.139 5.174 5.117 5.132 7,391,131 -0.01(-0.14%)
Apr 08, 2011 5.209 5.216 5.110 5.139 11,768,326 -0.04(-0.82%)
Apr 07, 2011 5.248 5.259 5.153 5.181 11,686,570 -0.06(-1.21%)
Apr 06, 2011 5.103 5.266 5.096 5.245 21,256,638 +0.16(+3.20%)
Apr 05, 2011 5.124 5.174 5.082 5.082 13,877,490 -0.08(-1.51%)
Apr 04, 2011 5.167 5.238 5.124 5.160 12,644,018 +0.01(+0.14%)
Apr 01, 2011 5.181 5.266 5.124 5.153 18,641,872 +0.02(+0.41%)
Mar 31, 2011 5.089 5.153 5.061 5.132 12,265,084 +0.02(+0.42%)
Mar 30, 2011 5.110 5.110 5.110 5.110 20,196,768 +0.06(+1.12%)
Mar 29, 2011 5.033 5.082 5.025 5.054 7,059,714 +0.01(+0.14%)
Mar 28, 2011 5.075 5.096 5.033 5.047 8,753,637 -0.03(-0.56%)
Mar 25, 2011 5.033 5.082 5.018 5.075 10,912,078 +0.04(+0.70%)
Mar 24, 2011 5.096 5.096 5.004 5.040 12,548,043 -0.03(-0.56%)
Mar 23, 2011 5.124 5.146 5.004 5.068 18,166,922 -0.09(-1.78%)
Mar 22, 2011 5.096 5.174 5.089 5.160 20,496,664 +0.04(+0.69%)
Mar 21, 2011 5.071 5.126 5.061 5.124 18,453,920 +0.11(+2.11%)
Mar 18, 2011 5.287 5.301 4.990 5.018 61,600,344 -0.18(-3.40%)
Mar 17, 2011 5.181 5.209 5.103 5.195 17,159,498 +0.11(+2.08%)
Mar 16, 2011 5.181 5.216 5.075 5.089 19,443,348 -0.08(-1.64%)
Mar 15, 2011 5.125 5.216 5.110 5.174 19,086,866 -0.04(-0.68%)
Mar 14, 2011 5.202 5.245 5.103 5.209 17,229,264 -0.07(-1.34%)
Mar 11, 2011 5.153 5.308 5.139 5.280 17,392,032 +0.10(+1.91%)
Mar 10, 2011 5.343 5.379 5.181 5.181 21,506,220 -0.28(-5.05%)
Mar 09, 2011 5.470 5.513 5.372 5.456 29,463,754 +0.06(+1.18%)
Mar 08, 2011 5.245 5.428 5.245 5.393 14,595,483 +0.16(+3.10%)
Mar 07, 2011 5.294 5.350 5.188 5.230 18,324,860 -0.05(-0.94%)
Mar 04, 2011 5.386 5.393 5.209 5.280 18,271,402 -0.13(-2.35%)
Mar 03, 2011 5.315 5.435 5.315 5.407 19,062,656 +0.13(+2.54%)
Mar 02, 2011 5.237 5.336 5.223 5.273 15,419,427 +0.03(+0.54%)
Mar 01, 2011 5.372 5.386 5.237 5.245 21,401,058 -0.15(-2.75%)
Feb 28, 2011 5.386 5.393 5.301 5.393 14,015,347 +0.06(+1.06%)
Feb 25, 2011 5.266 5.372 5.266 5.336 13,141,491 +0.11(+2.02%)
Feb 24, 2011 5.153 5.252 5.117 5.230 17,753,640 +0.02(+0.41%)
Feb 23, 2011 5.209 5.343 5.103 5.209 20,724,646 +0.00(+0.00%)
Feb 22, 2011 5.393 5.437 5.195 5.209 24,461,320 -0.29(-5.26%)
Feb 18, 2011 5.414 5.520 5.400 5.499 18,105,822 +0.06(+1.17%)
Feb 17, 2011 5.463 5.484 5.400 5.435 15,841,584 -0.04(-0.77%)
Feb 16, 2011 5.506 5.590 5.470 5.477 20,384,638 -0.06(-1.02%)
Feb 15, 2011 5.576 5.619 5.520 5.534 13,515,523 -0.05(-0.88%)
Feb 14, 2011 5.647 5.682 5.520 5.583 17,225,060 -0.08(-1.37%)
Feb 11, 2011 5.421 5.710 5.414 5.661 26,974,926 +0.20(+3.75%)
Feb 10, 2011 5.315 5.484 5.308 5.456 18,362,858 +0.08(+1.58%)
Feb 09, 2011 5.470 5.534 5.357 5.372 21,585,518 -0.13(-2.44%)
Feb 08, 2011 5.520 5.527 5.301 5.506 31,912,676 +0.01(+0.13%)
Feb 07, 2011 5.583 5.640 5.492 5.499 24,457,818 -0.04(-0.64%)
Feb 04, 2011 5.308 5.668 5.294 5.534 62,159,348 +0.22(+4.12%)
Feb 03, 2011 5.089 5.386 5.089 5.315 59,383,860 +0.20(+3.86%)
Feb 02, 2011 5.139 5.153 5.054 5.117 17,197,026 -0.05(-0.96%)
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.