Indicators

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.263	5.263	5.150	5.185	13,139,265	-0.07(-1.34%)
Apr 28, 2011	5.220	5.263	5.164	5.255	13,886,911	+0.04(+0.81%)
Apr 27, 2011	5.199	5.227	5.121	5.213	16,659,042	+0.03(+0.54%)
Apr 26, 2011	5.093	5.206	5.051	5.185	18,302,248	+0.13(+2.66%)
Apr 25, 2011	5.063	5.086	5.029	5.051	10,292,972	-0.01(-0.28%)
Apr 21, 2011	5.015	5.075	4.938	5.065	15,550,190	+0.08(+1.56%)
Apr 20, 2011	5.128	5.150	4.973	4.987	19,511,828	-0.08(-1.53%)
Apr 19, 2011	5.065	5.114	4.825	5.065	53,792,408	+0.13(+2.72%)
Apr 18, 2011	4.973	5.022	4.923	4.931	26,305,938	-0.13(-2.65%)
Apr 15, 2011	5.157	5.157	5.029	5.065	17,600,340	-0.05(-0.97%)
Apr 14, 2011	5.100	5.121	5.008	5.114	16,448,473	+0.02(+0.42%)
Apr 13, 2011	5.185	5.192	5.044	5.093	18,212,392	-0.04(-0.83%)
Apr 12, 2011	5.107	5.171	5.086	5.135	11,350,098	+0.01(+0.14%)
Apr 11, 2011	5.135	5.171	5.114	5.128	7,395,728	-0.01(-0.14%)
Apr 08, 2011	5.206	5.213	5.107	5.135	11,775,646	-0.04(-0.82%)
Apr 07, 2011	5.245	5.255	5.150	5.178	11,693,839	-0.06(-1.21%)
Apr 06, 2011	5.100	5.263	5.093	5.241	21,269,858	+0.16(+3.20%)
Apr 05, 2011	5.121	5.171	5.079	5.079	13,886,121	-0.08(-1.51%)
Apr 04, 2011	5.164	5.234	5.121	5.157	12,651,882	+0.01(+0.14%)

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.