Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.057	5.220	5.018	5.062	254,677	+0.04(+0.88%)
Sep 29, 2010	4.893	5.074	4.858	5.018	40,453,800	+0.08(+1.55%)
Sep 28, 2010	4.900	4.941	4.809	4.941	101,349	+0.09(+1.87%)
Sep 27, 2010	4.872	4.934	4.823	4.851	15,560,000	+0.01(+0.29%)
Sep 24, 2010	4.816	4.886	4.774	4.837	20,882,044	+0.13(+2.81%)
Sep 23, 2010	4.705	4.914	4.705	4.705	19,317,556	-0.10(-2.17%)
Sep 22, 2010	4.907	4.969	4.788	4.809	19,464,648	-0.13(-2.54%)
Sep 21, 2010	4.921	5.095	4.886	4.934	27,707,704	+0.02(+0.42%)
Sep 20, 2010	4.781	4.914	4.740	4.914	34,754,576	+0.16(+3.35%)
Sep 17, 2010	4.754	4.872	4.747	4.754	36,833,288	-0.11(-2.27%)
Sep 15, 2010	4.934	4.955	4.823	4.865	24,068,978	-0.10(-1.96%)
Sep 14, 2010	5.032	5.046	4.914	4.962	29,143,804	-0.10(-1.92%)
Sep 13, 2010	4.921	5.067	4.921	5.060	20,026,454	+0.27(+5.66%)
Sep 10, 2010	4.816	4.844	4.761	4.789	11,732,630	-0.01(-0.29%)
Sep 09, 2010	4.907	4.928	4.705	4.802	17,361	+0.02(+0.44%)
Sep 08, 2010	4.615	4.816	4.587	4.782	23,322,726	+0.22(+4.72%)
Sep 07, 2010	4.705	4.726	4.559	4.566	13,007	-0.22(-4.64%)
Sep 03, 2010	4.948	4.962	4.733	4.789	19,631,500	-0.03(-0.58%)
Sep 02, 2010	4.768	4.816	4.726	4.816	12,115,311	+0.06(+1.17%)

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.