Skip to main content

Regions Financial (NY: RF )

18.91 -0.07 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.054 5.217 5.015 5.059 254,835 +0.04(+0.88%)
Sep 29, 2010 4.890 5.071 4.855 5.015 40,478,960 +0.08(+1.55%)
Sep 28, 2010 4.897 4.938 4.806 4.938 101,412 +0.09(+1.87%)
Sep 27, 2010 4.869 4.931 4.820 4.848 15,569,676 +0.01(+0.29%)
Sep 24, 2010 4.813 4.883 4.771 4.834 20,895,030 +0.13(+2.81%)
Sep 23, 2010 4.702 4.911 4.702 4.702 19,329,568 -0.10(-2.17%)
Sep 22, 2010 4.904 4.966 4.785 4.806 19,476,752 -0.13(-2.54%)
Sep 21, 2010 4.918 5.091 4.883 4.931 27,724,934 +0.02(+0.42%)
Sep 20, 2010 4.778 4.911 4.737 4.911 34,776,192 +0.16(+3.35%)
Sep 17, 2010 4.751 4.869 4.744 4.751 36,856,196 -0.11(-2.27%)
Sep 15, 2010 4.931 4.952 4.820 4.862 24,083,946 -0.10(-1.96%)
Sep 14, 2010 5.029 5.043 4.911 4.959 29,161,928 -0.10(-1.92%)
Sep 13, 2010 4.918 5.063 4.918 5.056 20,038,910 +0.27(+5.66%)
Sep 10, 2010 4.813 4.841 4.758 4.786 11,739,926 -0.01(-0.29%)
Sep 09, 2010 4.904 4.925 4.702 4.799 17,371 +0.02(+0.44%)
Sep 08, 2010 4.612 4.813 4.584 4.779 23,337,230 +0.22(+4.72%)
Sep 07, 2010 4.702 4.723 4.556 4.563 13,015 -0.22(-4.64%)
Sep 03, 2010 4.945 4.959 4.730 4.786 19,643,710 -0.03(-0.58%)
Sep 02, 2010 4.765 4.813 4.723 4.813 12,122,845 +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.