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

Regions Financial (NY: RF )

18.19 -0.41 (-2.20%)
Official Closing Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2011 5.023 5.086 4.995 5.065 12,426,844 +0.02(+0.41%)
Mar 30, 2011 5.044 5.044 5.044 5.044 20,463,134 +0.06(+1.12%)
Mar 29, 2011 4.967 5.016 4.960 4.988 7,152,822 +0.01(+0.14%)
Mar 28, 2011 5.009 5.030 4.967 4.981 8,869,085 -0.03(-0.56%)
Mar 25, 2011 4.967 5.016 4.953 5.009 11,055,993 +0.03(+0.70%)
Mar 24, 2011 5.030 5.030 4.939 4.974 12,713,534 -0.03(-0.56%)
Mar 23, 2011 5.058 5.079 4.939 5.002 18,406,518 -0.09(-1.78%)
Mar 22, 2011 5.030 5.107 5.023 5.093 20,766,986 +0.03(+0.69%)
Mar 21, 2011 5.005 5.059 4.995 5.058 18,697,302 +0.10(+2.11%)
Mar 18, 2011 5.218 5.232 4.925 4.953 62,412,764 -0.17(-3.40%)
Mar 17, 2011 5.114 5.141 5.037 5.128 17,385,808 +0.10(+2.08%)
Mar 16, 2011 5.114 5.148 5.009 5.023 19,699,780 -0.08(-1.64%)
Mar 15, 2011 5.058 5.148 5.044 5.107 19,338,594 -0.03(-0.68%)
Mar 14, 2011 5.134 5.176 5.037 5.141 17,456,494 -0.07(-1.34%)
Mar 11, 2011 5.086 5.239 5.072 5.211 17,621,408 +0.10(+1.91%)
Mar 10, 2011 5.274 5.309 5.114 5.114 21,789,856 -0.27(-5.05%)
Mar 09, 2011 5.399 5.441 5.302 5.385 29,852,338 +0.06(+1.18%)
Mar 08, 2011 5.176 5.357 5.176 5.323 14,787,977 +0.16(+3.10%)
Mar 07, 2011 5.225 5.281 5.121 5.162 18,566,540 -0.05(-0.94%)
Mar 04, 2011 5.316 5.323 5.141 5.211 18,512,376 -0.13(-2.35%)
Mar 03, 2011 5.246 5.364 5.246 5.336 19,314,064 +0.13(+2.54%)
Mar 02, 2011 5.169 5.267 5.155 5.204 15,622,787 +0.03(+0.54%)
Mar 01, 2011 5.302 5.316 5.169 5.176 21,683,308 -0.15(-2.75%)
Feb 28, 2011 5.316 5.323 5.232 5.323 14,200,189 +0.06(+1.06%)
Feb 25, 2011 5.197 5.302 5.197 5.267 13,314,808 +0.10(+2.02%)
Feb 24, 2011 5.086 5.183 5.051 5.162 17,987,784 +0.02(+0.41%)
Feb 23, 2011 5.141 5.274 5.037 5.141 20,997,974 +0.00(+0.00%)
Feb 22, 2011 5.323 5.366 5.127 5.141 24,783,930 -0.29(-5.26%)
Feb 18, 2011 5.343 5.448 5.330 5.427 18,344,612 +0.06(+1.17%)
Feb 17, 2011 5.392 5.413 5.330 5.364 16,050,512 -0.04(-0.77%)
Feb 16, 2011 5.434 5.518 5.399 5.406 20,653,482 -0.06(-1.02%)
Feb 15, 2011 5.504 5.545 5.448 5.462 13,693,773 -0.05(-0.89%)
Feb 14, 2011 5.573 5.608 5.448 5.511 17,452,234 -0.08(-1.37%)
Feb 11, 2011 5.350 5.636 5.343 5.587 27,330,688 +0.20(+3.75%)
Feb 10, 2011 5.246 5.413 5.239 5.385 18,605,036 +0.08(+1.58%)
Feb 09, 2011 5.399 5.462 5.288 5.302 21,870,200 -0.13(-2.44%)
Feb 08, 2011 5.448 5.455 5.232 5.434 32,333,558 +0.01(+0.13%)
Feb 07, 2011 5.511 5.566 5.420 5.427 24,780,380 -0.03(-0.64%)
Feb 04, 2011 5.239 5.594 5.225 5.462 62,979,140 +0.22(+4.12%)
Feb 03, 2011 5.023 5.316 5.023 5.246 60,167,048 +0.20(+3.86%)
Feb 02, 2011 5.072 5.086 4.988 5.051 17,423,830 -0.05(-0.96%)
Feb 01, 2011 4.988 5.121 4.967 5.100 36,925,976 +0.15(+3.10%)
Jan 31, 2011 4.842 4.967 4.821 4.946 24,515,072 +0.15(+3.20%)
Jan 28, 2011 4.995 5.023 4.765 4.793 38,873,228 -0.19(-3.78%)
Jan 27, 2011 4.856 5.002 4.842 4.981 32,444,094 +0.13(+2.58%)
Jan 26, 2011 4.842 4.898 4.730 4.856 44,392,344 -0.03(-0.71%)
Jan 25, 2011 5.086 5.051 4.856 4.891 66,852,972 -0.20(-3.84%)
Jan 24, 2011 5.162 5.176 5.030 5.086 22,850,262 -0.07(-1.35%)
Jan 21, 2011 5.162 5.190 5.065 5.155 23,794,956 +0.12(+2.35%)
Jan 20, 2011 4.912 5.054 4.863 5.037 30,455,322 +0.07(+1.40%)
Jan 19, 2011 5.211 5.246 4.960 4.967 28,010,524 -0.29(-5.56%)
Jan 18, 2011 5.211 5.309 5.121 5.260 32,821,556 +0.06(+1.07%)
Jan 14, 2011 5.023 5.246 5.009 5.204 37,391,964 +0.16(+3.18%)
Jan 13, 2011 5.065 5.077 5.002 5.044 21,551,646 -0.02(-0.41%)
Jan 12, 2011 5.086 5.121 5.016 5.065 29,157,328 +0.03(+0.69%)
Jan 11, 2011 4.960 5.051 4.932 5.030 23,522,964 +0.12(+2.41%)
Jan 10, 2011 4.891 4.939 4.801 4.912 27,224,818 +0.02(+0.43%)
Jan 07, 2011 4.995 5.030 4.814 4.891 36,537,492 -0.08(-1.68%)
Jan 06, 2011 5.023 5.155 4.932 4.974 40,546,296 -0.05(-0.97%)
Jan 05, 2011 4.856 5.023 4.856 5.023 21,833,460 +0.13(+2.56%)
Jan 04, 2011 4.960 4.974 4.828 4.898 22,399,572 -0.03(-0.57%)
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.