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 (%)
Mar 31, 2008 13.73 14.05 13.53 13.68 8,777,075 +0.07(+0.51%)
Mar 28, 2008 13.77 14.48 13.57 13.61 8,961,454 -0.64(-4.47%)
Mar 27, 2008 14.68 14.89 14.21 14.25 10,717,080 -0.42(-2.88%)
Mar 26, 2008 15.02 15.20 14.20 14.67 9,303,428 -0.64(-4.16%)
Mar 25, 2008 15.43 15.45 14.94 15.31 8,690,586 -0.03(-0.18%)
Mar 24, 2008 15.08 16.01 15.08 15.34 11,547,108 +0.29(+1.93%)
Mar 21, 2008 14.15 15.08 14.08 15.04 15,265,094 +0.00(+0.00%)
Mar 20, 2008 14.15 15.08 14.08 15.04 15,265,094 +0.91(+6.47%)
Mar 19, 2008 13.98 14.51 13.91 14.13 20,457,922 +0.27(+1.95%)
Mar 18, 2008 13.91 14.20 13.40 13.86 21,775,328 +0.35(+2.62%)
Mar 17, 2008 13.67 14.22 13.12 13.51 21,398,298 -0.52(-3.70%)
Mar 14, 2008 14.65 15.02 13.81 14.03 17,380,842 -0.87(-5.86%)
Mar 13, 2008 14.14 15.04 14.03 14.90 13,492,114 +0.10(+0.66%)
Mar 12, 2008 15.24 15.83 14.80 14.80 11,688,504 -0.38(-2.51%)
Mar 11, 2008 14.88 15.18 14.23 15.18 12,960,526 +1.36(+9.82%)
Mar 10, 2008 14.14 14.27 13.59 13.83 12,733,254 -0.28(-1.96%)
Mar 07, 2008 13.75 14.46 13.61 14.10 9,545,127 +0.27(+1.95%)
Mar 06, 2008 14.30 14.42 13.80 13.83 8,423,997 -0.67(-4.63%)
Mar 05, 2008 14.61 14.90 14.36 14.50 10,747,389 +0.09(+0.62%)
Mar 04, 2008 14.15 14.49 13.74 14.41 13,724,232 +0.15(+1.07%)
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.