Regions Financial (NY: RF )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	4.772	4.786	4.695	4.723	21,999,614	-0.04(-0.88%)
May 23, 2011	4.821	4.854	4.737	4.765	19,192,030	-0.08(-1.73%)
May 20, 2011	4.918	4.974	4.828	4.848	26,202,898	-0.10(-2.11%)
May 19, 2011	4.988	5.002	4.939	4.953	18,320,596	-0.02(-0.42%)
May 18, 2011	5.044	5.058	4.953	4.974	27,923,168	-0.08(-1.66%)
May 17, 2011	4.967	5.065	4.939	5.058	16,849,620	+0.08(+1.68%)
May 16, 2011	4.904	5.065	4.897	4.974	17,729,492	+0.06(+1.13%)
May 13, 2011	4.995	5.002	4.911	4.918	17,897,800	-0.08(-1.67%)
May 12, 2011	4.981	5.030	4.890	5.002	20,501,688	+0.03(+0.56%)
May 11, 2011	4.967	5.023	4.946	4.974	14,172,025	+0.00(+0.00%)
May 10, 2011	5.009	5.051	4.974	4.974	18,323,464	+0.01(+0.14%)
May 09, 2011	4.939	5.009	4.939	4.967	12,048,244	+0.02(+0.42%)
May 06, 2011	5.016	5.016	4.918	4.946	32,701,574	-0.01(-0.28%)
May 05, 2011	5.100	5.114	4.960	4.960	23,150,808	-0.18(-3.53%)
May 04, 2011	5.128	5.155	5.072	5.141	15,451,751	+0.00(+0.00%)
May 03, 2011	5.100	5.141	5.058	5.141	13,192,099	+0.01(+0.27%)
May 02, 2011	5.128	5.141	5.121	5.128	9,483,424	+0.01(+0.14%)
Apr 29, 2011	5.197	5.197	5.086	5.121	13,304,279	-0.07(-1.34%)
Apr 28, 2011	5.155	5.197	5.100	5.190	14,061,314	+0.04(+0.81%)
Apr 27, 2011	5.134	5.162	5.058	5.148	16,868,260	+0.03(+0.54%)
Apr 26, 2011	5.030	5.141	4.988	5.121	18,532,102	+0.13(+2.66%)
Apr 25, 2011	5.000	5.023	4.967	4.988	10,422,239	-0.01(-0.28%)
Apr 21, 2011	4.953	5.012	4.876	5.002	15,745,482	+0.08(+1.56%)
Apr 20, 2011	5.065	5.086	4.911	4.925	19,756,874	-0.08(-1.53%)
Apr 19, 2011	5.002	5.051	4.765	5.002	54,467,980	+0.13(+2.72%)
Apr 18, 2011	4.911	4.960	4.862	4.869	26,636,308	-0.13(-2.65%)
Apr 15, 2011	5.093	5.093	4.967	5.002	17,821,380	-0.05(-0.97%)
Apr 14, 2011	5.037	5.058	4.946	5.051	16,655,046	+0.02(+0.42%)
Apr 13, 2011	5.121	5.128	4.981	5.030	18,441,118	-0.04(-0.83%)
Apr 12, 2011	5.044	5.107	5.023	5.072	11,492,642	+0.01(+0.14%)
Apr 11, 2011	5.072	5.107	5.051	5.065	7,488,610	-0.01(-0.14%)
Apr 08, 2011	5.141	5.148	5.044	5.072	11,923,534	-0.04(-0.82%)
Apr 07, 2011	5.180	5.190	5.086	5.114	11,840,699	-0.06(-1.21%)
Apr 06, 2011	5.037	5.197	5.030	5.176	21,536,984	+0.16(+3.20%)
Apr 05, 2011	5.058	5.107	5.016	5.016	14,060,514	-0.08(-1.51%)
Apr 04, 2011	5.100	5.169	5.058	5.093	12,810,775	+0.01(+0.14%)
Apr 01, 2011	5.114	5.197	5.058	5.086	18,887,732	+0.02(+0.41%)
Mar 31, 2011	5.023	5.086	4.995	5.065	12,426,844	+0.02(+0.41%)
Mar 30, 2011	5.044	5.044	5.044	5.044	20,463,134	+0.06(+1.12%)
Mar 29, 2011	4.967	5.016	4.960	4.988	7,152,822	+0.01(+0.14%)
Mar 28, 2011	5.009	5.030	4.967	4.981	8,869,085	-0.03(-0.56%)
Mar 25, 2011	4.967	5.016	4.953	5.009	11,055,993	+0.03(+0.70%)
Mar 24, 2011	5.030	5.030	4.939	4.974	12,713,534	-0.03(-0.56%)
Mar 23, 2011	5.058	5.079	4.939	5.002	18,406,518	-0.09(-1.78%)
Mar 22, 2011	5.030	5.107	5.023	5.093	20,766,986	+0.03(+0.69%)
Mar 21, 2011	5.005	5.059	4.995	5.058	18,697,302	+0.10(+2.11%)
Mar 18, 2011	5.218	5.232	4.925	4.953	62,412,764	-0.17(-3.40%)
Mar 17, 2011	5.114	5.141	5.037	5.128	17,385,808	+0.10(+2.08%)
Mar 16, 2011	5.114	5.148	5.009	5.023	19,699,780	-0.08(-1.64%)
Mar 15, 2011	5.058	5.148	5.044	5.107	19,338,594	-0.03(-0.68%)
Mar 14, 2011	5.134	5.176	5.037	5.141	17,456,494	-0.07(-1.34%)
Mar 11, 2011	5.086	5.239	5.072	5.211	17,621,408	+0.10(+1.91%)
Mar 10, 2011	5.274	5.309	5.114	5.114	21,789,856	-0.27(-5.05%)
Mar 09, 2011	5.399	5.441	5.302	5.385	29,852,338	+0.06(+1.18%)
Mar 08, 2011	5.176	5.357	5.176	5.323	14,787,977	+0.16(+3.10%)
Mar 07, 2011	5.225	5.281	5.121	5.162	18,566,540	-0.05(-0.94%)
Mar 04, 2011	5.316	5.323	5.141	5.211	18,512,376	-0.13(-2.35%)
Mar 03, 2011	5.246	5.364	5.246	5.336	19,314,064	+0.13(+2.54%)
Mar 02, 2011	5.169	5.267	5.155	5.204	15,622,787	+0.03(+0.54%)

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.