Skip to main content
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 (%)
Jul 31, 2012 4.943 4.985 4.907 4.907 21,061,222 -0.06(-1.28%)
Jul 30, 2012 4.992 5.034 4.964 4.971 21,020,048 -0.04(-0.70%)
Jul 27, 2012 5.027 5.055 4.914 5.006 32,973,800 +0.02(+0.42%)
Jul 26, 2012 4.914 4.999 4.886 4.985 36,058,488 +0.11(+2.32%)
Jul 25, 2012 4.738 4.900 4.699 4.872 77,788,288 +0.18(+3.91%)
Jul 24, 2012 4.505 4.794 4.604 4.689 78,179,800 +0.18(+4.07%)
Jul 23, 2012 4.428 4.527 4.386 4.505 27,359,306 -0.01(-0.31%)
Jul 20, 2012 4.583 4.703 4.498 4.519 34,761,860 -0.17(-3.61%)
Jul 19, 2012 4.766 4.773 4.639 4.689 19,354,300 -0.05(-1.04%)
Jul 18, 2012 4.787 4.816 4.717 4.738 20,858,552 -0.09(-1.90%)
Jul 17, 2012 4.738 4.837 4.689 4.830 32,044,732 +0.13(+2.85%)
Jul 16, 2012 4.696 4.731 4.660 4.696 12,158,079 -0.03(-0.60%)
Jul 13, 2012 4.576 4.731 4.558 4.724 15,441,193 +0.16(+3.55%)
Jul 12, 2012 4.569 4.604 4.519 4.562 25,086,954 -0.06(-1.37%)
Jul 11, 2012 4.527 4.653 4.512 4.625 25,149,558 +0.09(+2.02%)
Jul 10, 2012 4.710 4.710 4.477 4.534 26,952,408 -0.14(-3.02%)
Jul 09, 2012 4.703 4.724 4.576 4.675 25,230,190 -0.04(-0.75%)
Jul 06, 2012 4.696 4.745 4.653 4.710 17,427,268 -0.04(-0.89%)
Jul 05, 2012 4.816 4.844 4.745 4.752 18,223,898 -0.08(-1.75%)
Jul 03, 2012 4.830 4.879 4.802 4.837 10,015,791 +0.01(+0.15%)
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.