Skip to main content

Regions Financial (NY: RF )

18.98 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.434 5.552 5.198 5.517 13,982,306 +0.05(+0.89%)
Dec 30, 2008 5.545 5.628 5.357 5.468 9,705,890 -0.03(-0.63%)
Dec 29, 2008 5.711 5.753 5.434 5.503 8,169,730 -0.21(-3.64%)
Dec 26, 2008 5.773 5.815 5.600 5.711 4,212,488 -0.01(-0.12%)
Dec 24, 2008 5.642 5.773 5.586 5.718 3,316,743 +0.09(+1.60%)
Dec 23, 2008 5.725 5.891 5.517 5.628 11,705,255 -0.06(-0.98%)
Dec 22, 2008 5.621 5.808 5.593 5.683 15,373,549 +0.09(+1.61%)
Dec 19, 2008 5.974 6.238 5.558 5.593 16,183,652 -0.20(-3.47%)
Dec 18, 2008 6.154 6.245 5.753 5.794 11,753,281 -0.28(-4.68%)
Dec 17, 2008 5.954 6.189 5.787 6.078 13,743,678 +0.05(+0.80%)
Dec 16, 2008 5.850 6.051 5.753 6.030 17,020,928 +0.30(+5.33%)
Dec 15, 2008 6.148 6.148 5.579 5.725 9,011,708 -0.42(-6.77%)
Dec 12, 2008 5.552 6.182 5.545 6.141 11,688,566 +0.39(+6.75%)
Dec 11, 2008 6.196 6.300 5.718 5.753 12,613,931 -0.46(-7.47%)
Dec 10, 2008 6.411 6.515 6.037 6.217 11,101,614 -0.10(-1.54%)
Dec 09, 2008 6.744 6.917 6.238 6.314 15,605,967 -0.60(-8.72%)
Dec 08, 2008 6.792 7.000 6.536 6.917 14,779,225 +0.29(+4.39%)
Dec 05, 2008 6.543 6.792 6.210 6.626 22,033,986 -0.10(-1.54%)
Dec 04, 2008 6.619 7.270 6.543 6.730 17,819,290 -0.16(-2.31%)
Dec 03, 2008 6.432 6.931 6.016 6.889 15,248,716 +0.48(+7.46%)
Dec 02, 2008 6.134 6.480 5.801 6.411 14,421,966 +0.54(+9.21%)
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.