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: 7:00 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 (%)
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.