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

Regions Financial (NY: RF )

18.93 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Oct 31, 2012 4.685 4.692 4.488 4.600 36,269,916 -0.04(-0.91%)
Oct 26, 2012 4.657 4.643 4.643 4.643 37,779,560 -0.02(-0.45%)
Oct 25, 2012 4.593 4.664 4.523 4.664 37,603,724 +0.11(+2.32%)
Oct 24, 2012 4.650 4.678 4.502 4.558 42,968,544 -0.06(-1.22%)
Oct 23, 2012 4.636 4.727 4.544 4.615 111,697,328 -0.42(-8.27%)
Oct 19, 2012 5.080 5.094 4.946 5.031 27,842,368 -0.06(-1.18%)
Oct 18, 2012 5.094 5.186 5.045 5.091 30,901,478 +0.02(+0.49%)
Oct 17, 2012 5.038 5.137 4.996 5.066 34,042,476 +0.05(+0.98%)
Oct 16, 2012 5.228 5.257 4.971 5.017 41,811,448 -0.20(-3.79%)
Oct 15, 2012 5.172 5.221 5.073 5.214 28,894,386 +0.08(+1.51%)
Oct 12, 2012 5.264 5.310 5.116 5.137 31,231,856 -0.24(-4.46%)
Oct 11, 2012 5.405 5.426 5.363 5.377 17,091,490 +0.05(+0.93%)
Oct 10, 2012 5.236 5.363 5.236 5.327 21,716,586 +0.08(+1.62%)
Oct 09, 2012 5.299 5.327 5.228 5.243 17,244,524 -0.05(-0.93%)
Oct 08, 2012 5.299 5.363 5.271 5.292 13,972,325 -0.05(-0.92%)
Oct 05, 2012 5.363 5.447 5.299 5.341 25,492,192 +0.05(+0.87%)
Oct 04, 2012 5.186 5.384 5.176 5.295 63,485,596 +0.13(+2.53%)
Oct 03, 2012 5.080 5.236 5.045 5.165 23,719,624 +0.11(+2.09%)
Oct 02, 2012 5.073 5.080 5.010 5.059 17,176,958 +0.03(+0.56%)
Oct 01, 2012 5.116 5.158 5.020 5.031 16,879,888 -0.05(-0.90%)
Sep 28, 2012 5.087 5.137 5.059 5.077 14,297,045 -0.06(-1.17%)
Sep 27, 2012 5.108 5.161 5.052 5.137 23,015,716 +0.09(+1.82%)
Sep 26, 2012 5.059 5.112 4.996 5.045 23,111,430 -0.04(-0.83%)
Sep 25, 2012 5.257 5.285 5.080 5.087 23,951,278 -0.16(-3.09%)
Sep 24, 2012 5.257 5.313 5.228 5.250 17,509,642 -0.06(-1.06%)
Sep 21, 2012 5.454 5.454 5.292 5.306 25,968,778 -0.04(-0.79%)
Sep 20, 2012 5.341 5.363 5.200 5.348 36,132,400 -0.05(-0.92%)
Sep 19, 2012 5.151 5.433 5.144 5.398 61,851,284 +0.26(+5.08%)
Sep 18, 2012 5.214 5.228 5.116 5.137 25,011,132 -0.08(-1.49%)
Sep 17, 2012 5.363 5.370 5.207 5.214 23,562,598 -0.16(-3.02%)
Sep 14, 2012 5.405 5.454 5.348 5.377 40,892,636 +0.02(+0.40%)
Sep 13, 2012 5.151 5.384 5.101 5.355 44,073,652 +0.21(+4.12%)
Sep 12, 2012 5.207 5.228 5.130 5.144 28,143,506 -0.02(-0.41%)
Sep 11, 2012 5.235 5.271 5.123 5.165 27,945,954 -0.06(-1.21%)
Sep 10, 2012 5.285 5.341 5.221 5.228 25,526,482 +0.04(+0.68%)
Sep 07, 2012 5.116 5.214 5.091 5.193 20,308,802 +0.11(+2.08%)
Sep 06, 2012 4.961 5.087 4.954 5.087 27,003,880 +0.16(+3.29%)
Sep 05, 2012 4.932 4.947 4.904 4.925 9,520,229 -0.01(-0.29%)
Sep 04, 2012 4.911 4.947 4.862 4.939 15,555,221 +0.04(+0.72%)
Aug 31, 2012 4.989 4.996 4.897 4.904 19,124,306 -0.05(-1.00%)
Aug 30, 2012 4.939 4.968 4.904 4.954 13,897,884 -0.01(-0.28%)
Aug 29, 2012 5.010 5.038 4.954 4.968 10,295,207 -0.04(-0.70%)
Aug 27, 2012 5.080 5.102 4.975 5.003 12,429,620 -0.06(-1.11%)
Aug 24, 2012 4.911 5.073 4.904 5.059 16,257,815 +0.12(+2.43%)
Aug 23, 2012 4.996 5.017 4.918 4.939 13,525,405 -0.06(-1.13%)
Aug 22, 2012 4.932 5.017 4.904 4.996 16,293,345 +0.04(+0.85%)
Aug 21, 2012 5.031 5.073 4.939 4.954 15,182,160 -0.07(-1.40%)
Aug 20, 2012 5.031 5.070 5.003 5.024 10,733,922 -0.02(-0.42%)
Aug 17, 2012 5.052 5.052 5.010 5.045 14,021,724 +0.01(+0.28%)
Aug 16, 2012 4.975 5.052 4.918 5.031 20,294,554 +0.06(+1.28%)
Aug 15, 2012 4.961 4.989 4.925 4.968 13,257,645 +0.00(+0.00%)
Aug 14, 2012 4.954 5.024 4.918 4.968 27,995,634 +0.04(+0.86%)
Aug 13, 2012 4.904 4.932 4.834 4.925 20,598,334 -0.01(-0.14%)
Aug 10, 2012 4.869 4.932 4.855 4.932 13,008,167 +0.02(+0.43%)
Aug 09, 2012 4.855 4.911 4.841 4.911 22,285,888 +0.04(+0.72%)
Aug 08, 2012 4.876 4.932 4.862 4.876 20,503,242 -0.03(-0.57%)
Aug 07, 2012 4.961 4.996 4.897 4.904 23,187,170 -0.03(-0.57%)
Aug 06, 2012 4.961 4.989 4.925 4.932 18,525,888 +0.05(+1.01%)
Aug 03, 2012 4.820 4.936 4.799 4.883 28,145,032 +0.15(+3.12%)
Aug 02, 2012 4.777 4.851 4.707 4.735 34,836,984 -0.10(-2.04%)
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.