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

Regions Financial (NY: RF )

19.09 -0.02 (-0.10%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 3, 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 (%)
Nov 30, 2011 2.648 2.879 2.627 2.879 53,544,040 +0.36(+14.48%)
Nov 29, 2011 2.627 2.634 2.459 2.515 53,593,504 -0.13(-5.03%)
Nov 28, 2011 2.725 2.746 2.592 2.648 23,786,990 +0.06(+2.44%)
Nov 25, 2011 2.564 2.669 2.529 2.585 12,732,361 +0.01(+0.27%)
Nov 23, 2011 2.676 2.701 2.557 2.578 25,778,450 -0.15(-5.64%)
Nov 22, 2011 2.760 2.848 2.704 2.732 24,589,288 -0.05(-1.76%)
Nov 21, 2011 2.802 2.837 2.760 2.781 29,270,348 -0.09(-3.17%)
Nov 18, 2011 2.809 2.886 2.771 2.872 43,203,340 +0.11(+4.06%)
Nov 17, 2011 2.830 2.928 2.732 2.760 40,081,696 -0.07(-2.48%)
Nov 16, 2011 2.788 2.942 2.774 2.830 39,031,436 +0.00(+0.00%)
Nov 15, 2011 2.781 2.851 2.774 2.830 50,895,540 +0.01(+0.50%)
Nov 14, 2011 2.907 2.921 2.802 2.816 36,289,828 -0.11(-3.60%)
Nov 11, 2011 3.012 3.019 2.872 2.921 39,881,944 +0.02(+0.72%)
Nov 10, 2011 2.942 2.977 2.837 2.900 53,807,272 +0.04(+1.47%)
Nov 09, 2011 2.928 2.998 2.837 2.858 58,026,060 -0.21(-6.85%)
Nov 08, 2011 2.963 3.124 2.928 3.068 70,705,688 +0.15(+5.29%)
Nov 07, 2011 2.809 2.921 2.781 2.914 35,843,604 +0.10(+3.48%)
Nov 04, 2011 2.774 2.851 2.725 2.816 37,238,360 +0.02(+0.75%)
Nov 03, 2011 2.802 2.858 2.645 2.795 65,935,524 +0.08(+2.83%)
Nov 02, 2011 2.676 2.739 2.638 2.718 32,980,238 +0.13(+4.87%)
Nov 01, 2011 2.599 2.697 2.501 2.592 44,663,648 -0.16(-5.85%)
Oct 31, 2011 2.921 2.935 2.753 2.753 29,443,410 -0.24(-7.96%)
Oct 28, 2011 2.942 3.019 2.886 2.991 38,960,364 +0.02(+0.71%)
Oct 27, 2011 2.844 2.991 2.781 2.970 57,496,296 +0.28(+10.42%)
Oct 26, 2011 2.662 2.718 2.557 2.690 37,676,160 +0.09(+3.50%)
Oct 25, 2011 2.683 2.760 2.508 2.599 72,805,000 -0.13(-4.87%)
Oct 24, 2011 2.662 2.781 2.627 2.732 37,545,296 +0.08(+3.17%)
Oct 21, 2011 2.641 2.669 2.558 2.648 37,478,452 +0.06(+2.44%)
Oct 20, 2011 2.592 2.620 2.487 2.585 31,838,936 -0.02(-0.81%)
Oct 19, 2011 2.676 2.767 2.557 2.606 35,765,744 -0.08(-2.87%)
Oct 18, 2011 2.466 2.732 2.417 2.683 40,646,204 +0.26(+10.69%)
Oct 17, 2011 2.543 2.550 2.403 2.424 26,351,574 -0.17(-6.49%)
Oct 14, 2011 2.641 2.669 2.494 2.592 32,563,812 +0.01(+0.54%)
Oct 13, 2011 2.641 2.648 2.480 2.578 25,477,872 -0.10(-3.66%)
Oct 12, 2011 2.564 2.760 2.550 2.676 45,576,600 +0.13(+5.23%)
Oct 11, 2011 2.459 2.571 2.445 2.543 50,471,496 +0.02(+0.83%)
Oct 10, 2011 2.445 2.536 2.396 2.522 43,852,708 +0.14(+5.88%)
Oct 07, 2011 2.578 2.585 2.347 2.382 37,468,260 -0.18(-7.10%)
Oct 06, 2011 2.417 2.592 2.375 2.564 52,042,696 +0.23(+9.91%)
Oct 05, 2011 2.200 2.347 2.130 2.333 44,468,620 +0.10(+4.39%)
Oct 04, 2011 2.088 2.242 1.976 2.235 68,652,488 +0.12(+5.63%)
Oct 03, 2011 2.322 2.333 2.116 2.116 55,987,912 -0.22(-9.31%)
Sep 30, 2011 2.431 2.452 2.333 2.333 27,754,032 -0.15(-6.20%)
Sep 29, 2011 2.487 2.536 2.389 2.487 31,522,484 +0.08(+3.50%)
Sep 28, 2011 2.529 2.546 2.396 2.403 43,327,820 -0.13(-4.99%)
Sep 27, 2011 2.592 2.634 2.508 2.529 37,506,448 +0.01(+0.28%)
Sep 26, 2011 2.466 2.536 2.375 2.522 32,124,734 +0.12(+4.96%)
Sep 23, 2011 2.382 2.508 2.347 2.403 45,577,596 +0.01(+0.29%)
Sep 22, 2011 2.438 2.487 2.354 2.396 39,101,880 -0.14(-5.52%)
Sep 21, 2011 2.669 2.676 2.529 2.536 36,313,784 -0.11(-4.23%)
Sep 20, 2011 2.697 2.718 2.634 2.648 32,475,464 -0.02(-0.79%)
Sep 19, 2011 2.746 2.764 2.627 2.669 34,124,508 -0.13(-4.75%)
Sep 16, 2011 2.781 2.809 2.697 2.802 41,904,444 +0.05(+1.78%)
Sep 15, 2011 2.725 2.753 2.697 2.753 45,977,792 +0.07(+2.61%)
Sep 14, 2011 2.781 2.781 2.606 2.683 61,726,616 -0.04(-1.54%)
Sep 13, 2011 2.795 2.837 2.697 2.725 45,865,940 -0.06(-2.26%)
Sep 12, 2011 2.718 2.865 2.718 2.788 40,230,408 +0.01(+0.50%)
Sep 09, 2011 2.886 2.928 2.739 2.774 37,091,388 -0.15(-5.02%)
Sep 08, 2011 3.005 3.081 2.900 2.921 33,663,444 -0.13(-4.35%)
Sep 07, 2011 2.830 3.067 2.823 3.053 44,023,712 +0.34(+12.34%)
Sep 06, 2011 2.760 2.830 2.669 2.718 35,396,584 -0.17(-5.81%)
Sep 02, 2011 2.893 2.970 2.837 2.886 23,608,770 -0.13(-4.18%)
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.