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 (%)
Oct 30, 2009 3.567 3.581 3.325 3.352 59,326,028 -0.24(-6.56%)
Oct 29, 2009 3.436 3.609 3.422 3.588 67,809,160 +0.25(+7.47%)
Oct 28, 2009 3.546 3.553 3.318 3.339 84,699,192 -0.17(-4.93%)
Oct 27, 2009 3.498 3.629 3.408 3.512 65,906,180 -0.09(-2.50%)
Oct 26, 2009 3.823 3.872 3.491 3.602 70,200,240 -0.23(-5.97%)
Oct 23, 2009 3.893 3.893 3.775 3.830 59,978,232 -0.19(-4.82%)
Oct 22, 2009 3.976 4.059 3.844 4.024 50,599,840 +0.07(+1.75%)
Oct 21, 2009 3.934 4.170 3.934 3.955 62,529,592 -0.07(-1.72%)
Oct 20, 2009 4.128 4.170 3.990 4.024 121,470,704 +0.08(+1.93%)
Oct 19, 2009 4.073 4.087 3.913 3.948 45,706,788 -0.09(-2.23%)
Oct 16, 2009 4.142 4.184 4.038 4.038 37,943,704 -0.18(-4.27%)
Oct 15, 2009 4.177 4.294 4.114 4.218 50,947,600 +0.00(+0.00%)
Oct 14, 2009 4.211 4.281 4.121 4.218 76,368,528 +0.09(+2.18%)
Oct 13, 2009 4.177 4.239 4.094 4.128 49,586,044 -0.03(-0.67%)
Oct 12, 2009 4.166 4.218 4.121 4.156 22,975,318 +0.03(+0.84%)
Oct 09, 2009 4.114 4.135 4.066 4.121 27,703,048 +0.01(+0.17%)
Oct 08, 2009 4.239 4.268 4.107 4.114 38,239,600 -0.04(-1.00%)
Oct 07, 2009 4.059 4.163 3.997 4.156 29,803,894 +0.07(+1.70%)
Oct 06, 2009 4.232 4.315 4.038 4.087 56,257,536 -0.04(-1.01%)
Oct 05, 2009 4.094 4.204 4.059 4.128 39,118,132 +0.12(+2.94%)
Oct 02, 2009 3.983 4.246 3.858 4.010 52,291,384 -0.12(-3.02%)
Oct 01, 2009 4.267 4.357 4.094 4.135 62,210,088 -0.17(-3.86%)
Sep 30, 2009 4.502 4.530 4.190 4.301 69,197,408 -0.17(-3.72%)
Sep 29, 2009 4.592 4.655 4.461 4.468 50,005,256 +0.01(+0.31%)
Sep 28, 2009 4.426 4.558 4.398 4.454 34,395,816 +0.05(+1.10%)
Sep 25, 2009 4.301 4.447 4.294 4.405 40,137,084 -0.01(-0.16%)
Sep 24, 2009 4.592 4.620 4.301 4.412 57,620,376 -0.14(-3.04%)
Sep 23, 2009 4.779 4.786 4.551 4.551 41,708,500 -0.17(-3.52%)
Sep 22, 2009 4.648 4.752 4.578 4.717 56,116,720 +0.19(+4.29%)
Sep 21, 2009 4.246 4.613 4.239 4.523 61,516,744 +0.28(+6.53%)
Sep 18, 2009 4.391 4.419 4.170 4.246 70,542,480 -0.28(-6.27%)
Sep 17, 2009 4.440 4.717 4.246 4.530 98,436,664 +0.16(+3.64%)
Sep 16, 2009 4.218 4.661 4.142 4.371 116,105,568 +0.17(+4.13%)
Sep 15, 2009 3.879 4.294 3.810 4.197 99,103,008 +0.37(+9.78%)
Sep 14, 2009 3.754 3.823 3.692 3.823 33,074,780 +0.01(+0.18%)
Sep 11, 2009 3.886 3.913 3.789 3.816 30,952,134 -0.06(-1.61%)
Sep 10, 2009 3.913 3.927 3.830 3.879 25,204,538 -0.04(-1.06%)
Sep 09, 2009 3.886 3.941 3.823 3.920 33,982,992 +0.04(+1.07%)
Sep 08, 2009 3.948 3.976 3.823 3.879 28,878,222 +0.05(+1.27%)
Sep 04, 2009 3.650 3.851 3.636 3.830 41,927,392 +0.21(+5.74%)
Sep 03, 2009 3.692 3.761 3.595 3.623 60,092,148 +0.03(+0.77%)
Sep 02, 2009 3.768 3.810 3.574 3.595 71,460,472 -0.24(-6.15%)
Sep 01, 2009 4.003 4.163 3.816 3.830 80,446,480 -0.23(-5.63%)
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%)
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.