Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2012 4.716 4.745 4.660 4.709 20,916,140 +0.00(+0.00%)
Nov 29, 2012 4.695 4.745 4.681 4.709 18,445,106 +0.04(+0.76%)
Nov 28, 2012 4.625 4.688 4.582 4.674 16,693,301 +0.02(+0.46%)
Nov 27, 2012 4.716 4.749 4.653 4.653 23,167,962 -0.04(-0.90%)
Nov 26, 2012 4.716 4.716 4.625 4.695 17,268,518 -0.03(-0.60%)
Nov 23, 2012 4.667 4.723 4.632 4.723 6,141,505 +0.08(+1.67%)
Nov 21, 2012 4.674 4.681 4.582 4.646 10,078,469 -0.02(-0.45%)
Nov 20, 2012 4.575 4.679 4.526 4.667 27,750,168 +0.10(+2.16%)
Nov 19, 2012 4.540 4.603 4.515 4.568 19,557,510 +0.11(+2.37%)
Nov 16, 2012 4.504 4.533 4.367 4.462 38,163,412 +0.01(+0.32%)
Nov 15, 2012 4.399 4.526 4.370 4.448 35,808,376 +0.04(+0.80%)
Nov 14, 2012 4.575 4.600 4.406 4.413 32,888,752 -0.14(-3.10%)
Nov 13, 2012 4.575 4.667 4.547 4.554 25,947,530 -0.06(-1.23%)
Nov 12, 2012 4.582 4.653 4.526 4.610 22,401,704 +0.06(+1.24%)
Nov 09, 2012 4.490 4.625 4.483 4.554 21,019,560 +0.05(+1.10%)
Nov 08, 2012 4.625 4.702 4.504 4.504 39,257,200 -0.11(-2.30%)
Nov 07, 2012 4.709 4.730 4.603 4.610 37,567,756 -0.19(-3.97%)
Nov 06, 2012 4.667 4.815 4.653 4.801 27,674,006 +0.16(+3.34%)
Nov 05, 2012 4.653 4.681 4.610 4.646 24,338,560 -0.06(-1.20%)
Nov 02, 2012 4.766 4.787 4.674 4.702 35,322,300 -0.01(-0.30%)
Nov 01, 2012 4.617 4.716 4.547 4.716 33,006,488 +0.11(+2.45%)
Oct 31, 2012 4.688 4.695 4.490 4.603 36,247,376 -0.04(-0.91%)
Oct 26, 2012 4.660 4.646 4.646 4.646 37,756,084 -0.02(-0.45%)
Oct 25, 2012 4.596 4.667 4.526 4.667 37,580,356 +0.11(+2.32%)
Oct 24, 2012 4.653 4.681 4.504 4.561 42,941,844 -0.06(-1.22%)
Oct 23, 2012 4.639 4.730 4.547 4.617 111,627,920 -0.42(-8.27%)
Oct 19, 2012 5.083 5.098 4.949 5.034 27,825,064 -0.06(-1.18%)
Oct 18, 2012 5.098 5.189 5.048 5.094 30,882,276 +0.02(+0.49%)
Oct 17, 2012 5.041 5.140 4.999 5.069 34,021,320 +0.05(+0.98%)
Oct 16, 2012 5.232 5.260 4.974 5.020 41,785,464 -0.20(-3.79%)
Oct 15, 2012 5.175 5.225 5.076 5.218 28,876,432 +0.08(+1.51%)
Oct 12, 2012 5.267 5.313 5.119 5.140 31,212,448 -0.24(-4.46%)
Oct 11, 2012 5.408 5.429 5.366 5.380 17,080,868 +0.05(+0.93%)
Oct 10, 2012 5.239 5.366 5.239 5.331 21,703,092 +0.08(+1.62%)
Oct 09, 2012 5.302 5.331 5.232 5.246 17,233,808 -0.05(-0.93%)
Oct 08, 2012 5.302 5.366 5.274 5.295 13,963,642 -0.05(-0.92%)
Oct 05, 2012 5.366 5.451 5.302 5.345 25,476,350 +0.05(+0.87%)
Oct 04, 2012 5.189 5.387 5.179 5.299 63,446,144 +0.13(+2.53%)
Oct 03, 2012 5.083 5.239 5.048 5.168 23,704,884 +0.11(+2.09%)
Oct 02, 2012 5.076 5.083 5.013 5.062 17,166,284 +0.03(+0.56%)
Oct 01, 2012 5.119 5.161 5.023 5.034 16,869,398 -0.05(-0.90%)
Sep 28, 2012 5.090 5.140 5.062 5.080 14,288,160 -0.06(-1.17%)
Sep 27, 2012 5.112 5.165 5.055 5.140 23,001,414 +0.09(+1.82%)
Sep 26, 2012 5.062 5.115 4.999 5.048 23,097,068 -0.04(-0.83%)
Sep 25, 2012 5.260 5.288 5.083 5.090 23,936,394 -0.16(-3.09%)
Sep 24, 2012 5.260 5.316 5.232 5.253 17,498,762 -0.06(-1.06%)
Sep 21, 2012 5.458 5.458 5.295 5.309 25,952,640 -0.04(-0.79%)
Sep 20, 2012 5.345 5.366 5.203 5.352 36,109,948 -0.05(-0.91%)
Sep 19, 2012 5.154 5.436 5.147 5.401 61,812,848 +0.26(+5.08%)
Sep 18, 2012 5.218 5.232 5.119 5.140 24,995,590 -0.08(-1.49%)
Sep 17, 2012 5.366 5.373 5.211 5.218 23,547,956 -0.16(-3.02%)
Sep 14, 2012 5.408 5.458 5.352 5.380 40,867,224 +0.02(+0.40%)
Sep 13, 2012 5.154 5.387 5.105 5.359 44,046,264 +0.21(+4.12%)
Sep 12, 2012 5.211 5.232 5.133 5.147 28,126,018 -0.02(-0.41%)
Sep 11, 2012 5.239 5.274 5.126 5.168 27,928,586 -0.06(-1.21%)
Sep 10, 2012 5.288 5.344 5.225 5.232 25,510,618 +0.04(+0.68%)
Sep 07, 2012 5.119 5.218 5.094 5.196 20,296,180 +0.11(+2.08%)
Sep 06, 2012 4.964 5.091 4.957 5.091 26,987,098 +0.16(+3.29%)
Sep 05, 2012 4.935 4.950 4.907 4.928 9,514,312 -0.01(-0.29%)
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.