Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2009 4.066 4.121 4.003 4.059 50,038,836 -0.08(-1.84%)
Aug 28, 2009 4.184 4.211 4.080 4.135 39,994,176 +0.03(+0.84%)
Aug 27, 2009 4.059 4.121 3.907 4.100 58,488,648 +0.06(+1.37%)
Aug 26, 2009 4.080 4.156 3.969 4.045 62,095,876 +0.01(+0.17%)
Aug 25, 2009 4.073 4.149 3.962 4.038 64,054,036 +0.09(+2.28%)
Aug 24, 2009 4.170 4.232 3.913 3.948 71,684,448 -0.11(-2.73%)
Aug 21, 2009 3.900 4.094 3.872 4.059 75,584,656 +0.26(+6.74%)
Aug 20, 2009 3.789 3.913 3.713 3.803 61,205,552 -0.01(-0.36%)
Aug 19, 2009 3.699 4.017 3.650 3.816 55,854,300 +0.05(+1.29%)
Aug 18, 2009 3.706 3.858 3.657 3.768 61,339,008 +0.10(+2.84%)
Aug 17, 2009 3.671 3.782 3.602 3.664 61,850,856 -0.24(-6.21%)
Aug 14, 2009 3.726 4.017 3.643 3.907 130,784,344 +0.30(+8.46%)
Aug 13, 2009 3.595 3.657 3.415 3.602 95,625,136 +0.26(+7.88%)
Aug 12, 2009 3.262 3.373 3.228 3.339 42,351,212 +0.04(+1.26%)
Aug 11, 2009 3.422 3.429 3.255 3.297 49,625,740 -0.15(-4.23%)
Aug 10, 2009 3.442 3.526 3.325 3.442 52,512,584 +0.03(+0.81%)
Aug 07, 2009 3.290 3.463 3.255 3.415 61,949,520 +0.23(+7.17%)
Aug 06, 2009 3.352 3.380 3.158 3.186 71,911,952 -0.09(-2.75%)
Aug 05, 2009 3.221 3.332 3.172 3.276 66,962,764 +0.11(+3.50%)
Aug 04, 2009 3.034 3.276 2.978 3.165 66,325,188 +0.10(+3.33%)
Aug 03, 2009 2.999 3.131 2.965 3.063 55,478,964 +0.00(+0.06%)
Jul 31, 2009 2.937 3.089 2.895 3.061 48,483,976 +0.13(+4.49%)
Jul 30, 2009 2.784 2.965 2.771 2.930 79,457,688 +0.24(+8.74%)
Jul 29, 2009 2.715 2.791 2.660 2.694 39,594,548 -0.01(-0.51%)
Jul 28, 2009 2.791 2.805 2.687 2.708 38,219,768 -0.08(-2.98%)
Jul 27, 2009 2.618 2.812 2.577 2.791 76,040,696 +0.24(+9.21%)
Jul 24, 2009 2.500 2.577 2.445 2.556 29,389,256 +0.02(+0.82%)
Jul 23, 2009 2.487 2.556 2.376 2.535 60,000,708 +0.11(+4.57%)
Jul 22, 2009 2.355 2.542 2.286 2.424 71,243,384 +0.06(+2.34%)
Jul 21, 2009 2.798 2.577 2.327 2.369 145,896,720 -0.43(-15.35%)
Jul 20, 2009 2.826 2.861 2.777 2.798 35,775,524 -0.01(-0.25%)
Jul 17, 2009 2.909 2.909 2.694 2.805 37,502,928 -0.12(-4.03%)
Jul 16, 2009 2.874 2.944 2.833 2.923 30,561,696 +0.01(+0.24%)
Jul 15, 2009 2.874 2.951 2.840 2.916 49,320,612 +0.08(+2.93%)
Jul 14, 2009 2.812 2.881 2.771 2.833 36,744,952 +0.01(+0.49%)
Jul 13, 2009 2.736 2.819 2.722 2.819 37,766,404 +0.12(+4.36%)
Jul 10, 2009 2.646 2.708 2.611 2.701 26,695,514 +0.04(+1.56%)
Jul 09, 2009 2.646 2.694 2.618 2.660 27,407,050 +0.06(+2.13%)
Jul 08, 2009 2.667 2.708 2.459 2.604 50,395,368 -0.05(-1.83%)
Jul 07, 2009 2.653 2.722 2.618 2.653 35,316,308 -0.01(-0.26%)
Jul 06, 2009 2.611 2.701 2.597 2.660 34,426,484 +0.06(+2.40%)
Jul 02, 2009 2.708 2.736 2.597 2.597 33,779,944 -0.15(-5.54%)
Jul 01, 2009 2.798 2.812 2.736 2.750 23,692,958 -0.05(-1.73%)
Jun 30, 2009 2.847 2.868 2.694 2.798 34,447,480 -0.02(-0.74%)
Jun 29, 2009 2.715 2.861 2.674 2.819 45,952,176 +0.08(+3.04%)
Jun 26, 2009 2.694 2.736 2.611 2.736 44,293,272 -0.01(-0.25%)
Jun 25, 2009 2.646 2.743 2.611 2.743 44,850,760 +0.10(+3.94%)
Jun 24, 2009 2.687 2.701 2.611 2.639 33,599,928 +0.03(+1.33%)
Jun 23, 2009 2.660 2.715 2.535 2.604 47,906,252 -0.06(-2.08%)
Jun 22, 2009 2.826 2.854 2.639 2.660 62,364,176 -0.20(-7.02%)
Jun 19, 2009 2.861 2.888 2.757 2.861 94,680,472 +0.07(+2.48%)
Jun 18, 2009 2.791 2.916 2.771 2.791 50,923,552 +0.03(+1.00%)
Jun 17, 2009 2.944 2.902 2.660 2.764 83,304,032 -0.18(-6.12%)
Jun 16, 2009 3.034 3.034 2.902 2.944 57,352,000 -0.06(-1.85%)
Jun 15, 2009 3.034 3.124 2.944 2.999 68,579,696 -0.09(-2.92%)
Jun 12, 2009 3.034 3.207 3.020 3.089 55,941,292 +0.06(+2.06%)
Jun 11, 2009 2.854 3.138 2.833 3.027 150,037,408 +0.26(+9.25%)
Jun 10, 2009 2.826 2.840 2.750 2.771 43,237,828 -0.04(-1.48%)
Jun 09, 2009 2.819 2.847 2.777 2.812 31,474,212 -0.01(-0.25%)
Jun 08, 2009 2.812 2.847 2.777 2.819 47,399,900 +0.05(+1.75%)
Jun 05, 2009 2.888 2.930 2.750 2.771 74,449,544 -0.06(-1.96%)
Jun 04, 2009 2.826 2.909 2.771 2.826 102,959,448 +0.03(+0.99%)
Jun 03, 2009 2.771 2.861 2.771 2.798 55,797,596 +0.03(+1.06%)
Jun 02, 2009 2.771 2.833 2.681 2.769 69,079,032 +0.01(+0.19%)
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.