Financial News

Regions Financial (NY: RF )

23.87 -0.19 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.181 5.407 5.160 5.387 31,371,498 +0.16(+3.02%)
Mar 30, 2010 5.222 5.249 5.146 5.229 18,572,860 -0.01(-0.26%)
Mar 29, 2010 5.277 5.339 5.160 5.243 25,874,374 +0.01(+0.13%)
Mar 26, 2010 5.318 5.428 5.188 5.236 32,953,792 -0.04(-0.78%)
Mar 25, 2010 5.469 5.524 5.249 5.277 51,541,192 -0.11(-2.04%)
Mar 24, 2010 5.270 5.421 5.229 5.387 39,328,812 +0.08(+1.55%)
Mar 23, 2010 5.229 5.311 5.146 5.304 33,600,924 +0.08(+1.44%)
Mar 22, 2010 5.002 5.243 4.913 5.229 28,856,408 +0.16(+3.25%)
Mar 19, 2010 5.181 5.215 5.023 5.064 33,031,708 -0.08(-1.60%)
Mar 18, 2010 5.304 5.311 5.037 5.146 38,798,464 -0.14(-2.60%)
Mar 17, 2010 5.215 5.328 5.181 5.284 36,759,680 +0.13(+2.53%)
Mar 16, 2010 5.009 5.167 4.947 5.153 32,550,736 +0.20(+4.02%)
Mar 15, 2010 4.934 4.968 4.906 4.954 29,153,448 -0.08(-1.50%)
Mar 12, 2010 5.146 5.167 4.982 5.030 42,335,148 -0.03(-0.54%)
Mar 11, 2010 5.030 5.112 4.968 5.057 36,383,124 +0.06(+1.23%)
Mar 10, 2010 4.804 5.222 4.756 4.995 59,493,604 +0.26(+5.50%)
Mar 09, 2010 4.749 4.797 4.632 4.735 33,560,732 -0.06(-1.29%)
Mar 08, 2010 4.673 4.810 4.673 4.797 27,746,112 +0.11(+2.34%)
Mar 05, 2010 4.619 4.694 4.584 4.687 27,548,886 +0.12(+2.55%)
Mar 04, 2010 4.536 4.591 4.509 4.571 17,272,840 +0.03(+0.76%)
Mar 03, 2010 4.529 4.584 4.516 4.536 18,825,128 +0.01(+0.15%)
Mar 02, 2010 4.571 4.625 4.495 4.529 23,651,986 -0.03(-0.60%)
Mar 01, 2010 4.632 4.680 4.488 4.557 23,775,054 -0.07(-1.48%)
Feb 26, 2010 4.482 4.639 4.454 4.625 28,980,646 +0.14(+3.21%)
Feb 25, 2010 4.440 4.502 4.386 4.482 27,438,854 -0.07(-1.51%)
Feb 24, 2010 4.488 4.591 4.475 4.550 29,503,492 +0.08(+1.68%)
Feb 23, 2010 4.612 4.632 4.454 4.475 30,433,670 -0.19(-4.11%)
Feb 22, 2010 4.523 4.708 4.502 4.667 34,629,340 +0.16(+3.65%)
Feb 19, 2010 4.386 4.536 4.379 4.502 21,138,926 +0.10(+2.34%)
Feb 18, 2010 4.392 4.427 4.324 4.399 27,654,582 -0.03(-0.62%)
Feb 17, 2010 4.564 4.591 4.399 4.427 24,129,440 -0.11(-2.42%)
Feb 16, 2010 4.351 4.557 4.386 4.536 25,950,478 +0.19(+4.25%)
Feb 12, 2010 4.331 4.351 4.351 4.351 32,289,562 -0.02(-0.47%)
Feb 11, 2010 4.399 4.461 4.358 4.372 28,729,876 +0.01(+0.31%)
Feb 10, 2010 4.297 4.440 4.283 4.358 26,439,650 +0.05(+1.11%)
Feb 09, 2010 4.331 4.420 4.283 4.310 31,961,678 +0.12(+2.95%)
Feb 08, 2010 4.235 4.413 4.153 4.187 36,862,676 -0.05(-1.13%)
Feb 05, 2010 4.201 4.276 4.050 4.235 36,224,448 +0.04(+0.98%)
Feb 04, 2010 4.338 4.344 4.132 4.194 60,045,924 -0.19(-4.23%)
Feb 03, 2010 4.440 4.488 4.303 4.379 50,159,528 -0.13(-2.89%)
Feb 02, 2010 4.584 4.646 4.454 4.509 52,056,684 -0.02(-0.38%)
Feb 01, 2010 4.392 4.564 4.379 4.526 44,616,460 +0.17(+4.02%)
Jan 29, 2010 4.447 4.502 4.331 4.351 42,377,132 -0.05(-1.24%)
Jan 28, 2010 4.351 4.488 4.242 4.406 56,778,784 +0.18(+4.21%)
Jan 27, 2010 4.146 4.344 4.146 4.228 56,172,472 +0.06(+1.48%)
Jan 26, 2010 4.283 4.434 4.153 4.166 98,554,456 -0.32(-7.18%)
Jan 25, 2010 4.523 4.584 4.317 4.488 49,820,708 -0.03(-0.76%)
Jan 22, 2010 4.660 4.694 4.447 4.523 70,960,672 -0.18(-3.79%)
Jan 21, 2010 4.646 4.982 4.632 4.701 118,807,392 +0.09(+1.93%)
Jan 20, 2010 4.427 4.619 4.392 4.612 47,804,672 +0.15(+3.38%)
Jan 19, 2010 4.392 4.495 4.358 4.461 33,561,348 -0.01(-0.15%)
Jan 15, 2010 4.454 4.468 4.468 4.468 41,596,976 -0.02(-0.46%)
Jan 14, 2010 4.344 4.502 4.317 4.488 46,525,400 +0.13(+2.99%)
Jan 13, 2010 4.262 4.440 4.166 4.358 59,913,352 +0.08(+1.76%)
Jan 12, 2010 4.290 4.351 4.249 4.283 48,119,944 -0.05(-1.11%)
Jan 11, 2010 4.297 4.365 4.159 4.331 40,033,552 +0.10(+2.27%)
Jan 08, 2010 4.214 4.310 4.159 4.235 37,920,548 +0.01(+0.16%)
Jan 07, 2010 3.879 4.262 3.851 4.228 60,460,692 +0.34(+8.82%)
Jan 06, 2010 3.844 3.899 3.803 3.885 32,711,142 +0.05(+1.25%)
Jan 05, 2010 3.673 3.844 3.673 3.837 34,573,208 +0.12(+3.32%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback