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

Regions Financial (NY: RF )

18.90 +0.25 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2009 2.849 2.869 2.696 2.800 34,426,072 -0.02(-0.74%)
Jun 29, 2009 2.717 2.862 2.675 2.821 45,923,612 +0.08(+3.04%)
Jun 26, 2009 2.696 2.738 2.613 2.738 44,265,744 -0.01(-0.25%)
Jun 25, 2009 2.648 2.745 2.613 2.745 44,822,884 +0.10(+3.94%)
Jun 24, 2009 2.689 2.703 2.613 2.641 33,579,044 +0.03(+1.33%)
Jun 23, 2009 2.661 2.717 2.537 2.606 47,876,476 -0.06(-2.08%)
Jun 22, 2009 2.828 2.855 2.641 2.661 62,325,412 -0.20(-7.02%)
Jun 19, 2009 2.862 2.890 2.758 2.862 94,621,624 +0.07(+2.48%)
Jun 18, 2009 2.793 2.918 2.772 2.793 50,891,900 +0.03(+1.00%)
Jun 17, 2009 2.946 2.904 2.661 2.765 83,252,256 -0.18(-6.12%)
Jun 16, 2009 3.036 3.036 2.904 2.946 57,316,356 -0.06(-1.85%)
Jun 15, 2009 3.036 3.126 2.946 3.001 68,537,072 -0.09(-2.91%)
Jun 12, 2009 3.036 3.209 3.022 3.091 55,906,524 +0.06(+2.06%)
Jun 11, 2009 2.855 3.140 2.835 3.029 149,944,160 +0.26(+9.25%)
Jun 10, 2009 2.828 2.842 2.752 2.772 43,210,956 -0.04(-1.48%)
Jun 09, 2009 2.821 2.849 2.779 2.814 31,454,650 -0.01(-0.25%)
Jun 08, 2009 2.814 2.849 2.779 2.821 47,370,440 +0.05(+1.75%)
Jun 05, 2009 2.890 2.932 2.752 2.772 74,403,272 -0.06(-1.96%)
Jun 04, 2009 2.828 2.911 2.772 2.828 102,895,456 +0.03(+0.99%)
Jun 03, 2009 2.772 2.862 2.772 2.800 55,762,916 +0.03(+1.06%)
Jun 02, 2009 2.772 2.835 2.682 2.771 69,036,096 +0.01(+0.19%)
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.