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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 3.569 3.583 3.327 3.354 59,289,156 -0.24(-6.56%)
Oct 29, 2009 3.438 3.611 3.424 3.590 67,767,016 +0.25(+7.47%)
Oct 28, 2009 3.549 3.555 3.320 3.341 84,646,544 -0.17(-4.93%)
Oct 27, 2009 3.500 3.632 3.410 3.514 65,865,216 -0.09(-2.50%)
Oct 26, 2009 3.826 3.874 3.493 3.604 70,156,608 -0.23(-5.97%)
Oct 23, 2009 3.895 3.895 3.777 3.833 59,940,952 -0.19(-4.82%)
Oct 22, 2009 3.978 4.061 3.847 4.027 50,568,392 +0.07(+1.75%)
Oct 21, 2009 3.937 4.172 3.937 3.957 62,490,728 -0.07(-1.72%)
Oct 20, 2009 4.131 4.172 3.992 4.027 121,395,208 +0.08(+1.93%)
Oct 19, 2009 4.075 4.089 3.916 3.951 45,678,380 -0.09(-2.23%)
Oct 16, 2009 4.145 4.186 4.041 4.041 37,920,124 -0.18(-4.27%)
Oct 15, 2009 4.179 4.297 4.117 4.221 50,915,932 +0.00(+0.00%)
Oct 14, 2009 4.214 4.283 4.124 4.221 76,321,064 +0.09(+2.18%)
Oct 13, 2009 4.179 4.242 4.096 4.131 49,555,224 -0.03(-0.67%)
Oct 12, 2009 4.169 4.221 4.124 4.158 22,961,038 +0.03(+0.84%)
Oct 09, 2009 4.117 4.138 4.068 4.124 27,685,830 +0.01(+0.17%)
Oct 08, 2009 4.242 4.270 4.110 4.117 38,215,832 -0.04(-1.00%)
Oct 07, 2009 4.061 4.165 3.999 4.158 29,785,370 +0.07(+1.69%)
Oct 06, 2009 4.235 4.318 4.041 4.089 56,222,572 -0.04(-1.01%)
Oct 05, 2009 4.096 4.207 4.061 4.131 39,093,820 +0.12(+2.94%)
Oct 02, 2009 3.985 4.249 3.860 4.013 52,258,884 -0.12(-3.01%)
Oct 01, 2009 4.269 4.359 4.096 4.138 62,171,420 -0.17(-3.86%)
Sep 30, 2009 4.505 4.533 4.193 4.304 69,154,400 -0.17(-3.72%)
Sep 29, 2009 4.595 4.657 4.463 4.470 49,974,176 +0.01(+0.31%)
Sep 28, 2009 4.429 4.560 4.401 4.456 34,374,440 +0.05(+1.10%)
Sep 25, 2009 4.304 4.450 4.297 4.408 40,112,136 -0.01(-0.16%)
Sep 24, 2009 4.595 4.623 4.304 4.415 57,584,564 -0.14(-3.04%)
Sep 23, 2009 4.782 4.789 4.553 4.553 41,682,576 -0.17(-3.52%)
Sep 22, 2009 4.651 4.754 4.581 4.720 56,081,844 +0.19(+4.29%)
Sep 21, 2009 4.249 4.616 4.242 4.526 61,478,508 +0.28(+6.53%)
Sep 18, 2009 4.394 4.422 4.172 4.249 70,498,632 -0.28(-6.27%)
Sep 17, 2009 4.443 4.720 4.249 4.533 98,375,488 +0.16(+3.64%)
Sep 16, 2009 4.221 4.664 4.145 4.373 116,033,400 +0.17(+4.13%)
Sep 15, 2009 3.881 4.297 3.812 4.200 99,041,408 +0.37(+9.78%)
Sep 14, 2009 3.756 3.826 3.694 3.826 33,054,222 +0.01(+0.18%)
Sep 11, 2009 3.888 3.916 3.791 3.819 30,932,896 -0.06(-1.61%)
Sep 10, 2009 3.916 3.930 3.833 3.881 25,188,872 -0.04(-1.06%)
Sep 09, 2009 3.888 3.944 3.826 3.923 33,961,872 +0.04(+1.07%)
Sep 08, 2009 3.951 3.978 3.826 3.881 28,860,274 +0.05(+1.27%)
Sep 04, 2009 3.652 3.853 3.639 3.833 41,901,332 +0.21(+5.74%)
Sep 03, 2009 3.694 3.763 3.597 3.625 60,054,800 +0.03(+0.77%)
Sep 02, 2009 3.770 3.812 3.576 3.597 71,416,056 -0.24(-6.15%)
Sep 01, 2009 4.006 4.165 3.819 3.833 80,396,480 -0.23(-5.63%)
Aug 31, 2009 4.068 4.124 4.006 4.061 50,007,736 -0.08(-1.84%)
Aug 28, 2009 4.186 4.214 4.082 4.138 39,969,320 +0.03(+0.84%)
Aug 27, 2009 4.061 4.124 3.909 4.103 58,452,296 +0.06(+1.37%)
Aug 26, 2009 4.082 4.158 3.971 4.048 62,057,280 +0.01(+0.17%)
Aug 25, 2009 4.075 4.152 3.964 4.041 64,014,228 +0.09(+2.28%)
Aug 24, 2009 4.172 4.235 3.916 3.951 71,639,896 -0.11(-2.73%)
Aug 21, 2009 3.902 4.096 3.874 4.061 75,537,672 +0.26(+6.74%)
Aug 20, 2009 3.791 3.916 3.715 3.805 61,167,512 -0.01(-0.36%)
Aug 19, 2009 3.701 4.020 3.652 3.819 55,819,584 +0.05(+1.29%)
Aug 18, 2009 3.708 3.860 3.659 3.770 61,300,884 +0.10(+2.84%)
Aug 17, 2009 3.673 3.784 3.604 3.666 61,812,412 -0.24(-6.21%)
Aug 14, 2009 3.729 4.020 3.646 3.909 130,703,056 +0.30(+8.46%)
Aug 13, 2009 3.597 3.659 3.417 3.604 95,565,704 +0.26(+7.88%)
Aug 12, 2009 3.264 3.375 3.230 3.341 42,324,888 +0.04(+1.26%)
Aug 11, 2009 3.424 3.431 3.257 3.299 49,594,896 -0.15(-4.23%)
Aug 10, 2009 3.445 3.528 3.327 3.445 52,479,944 +0.03(+0.81%)
Aug 07, 2009 3.292 3.465 3.257 3.417 61,911,016 +0.23(+7.17%)
Aug 06, 2009 3.354 3.382 3.160 3.188 71,867,264 -0.09(-2.75%)
Aug 05, 2009 3.223 3.334 3.174 3.278 66,921,144 +0.11(+3.50%)
Aug 04, 2009 3.036 3.278 2.980 3.167 66,283,964 +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.