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

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
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 (%)
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.