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

Regions Financial (NY: RF )

18.62 -0.30 (-1.56%)
Streaming Delayed Price Updated: 12:19 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 (%)
Sep 30, 2008 6.924 7.471 6.446 6.654 24,568,916 +0.94(+16.36%)
Sep 29, 2008 9.294 9.357 5.718 5.718 34,440,204 -3.99(-41.07%)
Sep 26, 2008 8.941 10.25 8.663 9.703 11,382,770 +0.10(+1.08%)
Sep 25, 2008 9.564 9.932 9.135 9.599 10,979,028 +0.58(+6.37%)
Sep 24, 2008 9.835 9.835 8.767 9.024 11,590,790 -0.49(-5.10%)
Sep 23, 2008 10.61 10.61 9.509 9.509 15,069,330 -1.30(-12.05%)
Sep 22, 2008 12.61 12.61 10.74 10.81 15,459,115 -2.91(-21.21%)
Sep 19, 2008 13.24 13.72 10.72 13.72 0 +3.60(+35.62%)
Sep 18, 2008 7.762 10.12 6.778 10.12 59,972,488 +2.59(+34.31%)
Sep 17, 2008 7.950 8.095 7.166 7.534 34,423,100 -0.60(-7.41%)
Sep 16, 2008 7.104 8.206 7.104 8.137 38,909,720 +0.43(+5.58%)
Sep 15, 2008 7.402 8.386 7.284 7.707 40,851,816 -0.40(-4.88%)
Sep 12, 2008 7.499 8.130 7.451 8.102 22,323,384 +0.40(+5.13%)
Sep 11, 2008 7.111 7.762 7.042 7.707 26,324,692 -0.08(-1.07%)
Sep 10, 2008 8.206 8.310 7.499 7.790 25,075,108 -0.21(-2.68%)
Sep 09, 2008 8.282 8.663 7.984 8.005 34,204,436 -0.48(-5.64%)
Sep 08, 2008 8.767 9.738 7.943 8.483 58,544,496 +0.80(+10.37%)
Sep 05, 2008 7.049 7.693 7.000 7.686 0 +0.41(+5.62%)
Sep 04, 2008 7.464 7.714 7.270 7.277 21,533,476 -0.35(-4.55%)
Sep 03, 2008 7.554 7.776 7.381 7.624 27,273,438 -0.03(-0.45%)
Sep 02, 2008 7.194 7.672 7.021 7.658 52,540,256 +1.23(+19.20%)
Aug 29, 2008 6.057 6.619 6.030 6.425 18,539,498 +0.24(+3.92%)
Aug 28, 2008 5.988 6.189 5.863 6.182 15,319,781 +0.31(+5.31%)
Aug 27, 2008 5.725 5.947 5.718 5.870 11,231,092 +0.08(+1.32%)
Aug 26, 2008 5.690 5.801 5.655 5.794 15,850,332 +0.12(+2.20%)
Aug 25, 2008 5.635 5.822 5.614 5.669 14,369,182 -0.21(-3.54%)
Aug 22, 2008 5.843 5.891 5.558 5.877 14,955,387 +0.23(+4.05%)
Aug 21, 2008 5.773 5.974 5.621 5.649 19,570,626 -0.28(-4.68%)
Aug 20, 2008 5.773 5.995 5.593 5.926 22,079,372 +0.18(+3.14%)
Aug 19, 2008 5.850 5.870 5.628 5.746 25,459,588 -0.11(-1.89%)
Aug 18, 2008 6.362 6.362 5.836 5.856 21,622,522 -0.45(-7.14%)
Aug 15, 2008 6.307 6.556 6.120 6.307 0 +0.15(+2.48%)
Aug 14, 2008 5.773 6.258 5.753 6.154 17,060,442 +0.36(+6.22%)
Aug 13, 2008 6.224 6.224 5.552 5.794 36,497,976 -0.49(-7.73%)
Aug 12, 2008 6.778 6.868 6.064 6.279 26,103,494 -0.64(-9.22%)
Aug 11, 2008 6.674 7.146 6.654 6.917 21,122,128 +0.24(+3.53%)
Aug 08, 2008 6.584 6.813 6.459 6.681 27,300,064 +0.12(+1.80%)
Aug 07, 2008 6.757 7.146 6.453 6.563 33,451,496 -0.46(-6.61%)
Aug 06, 2008 6.854 7.083 6.466 7.028 28,545,422 +0.15(+2.11%)
Aug 05, 2008 6.744 6.979 6.598 6.882 21,345,622 +0.37(+5.75%)
Aug 04, 2008 6.605 6.681 6.238 6.508 18,358,184 -0.10(-1.47%)
Aug 01, 2008 6.536 6.848 6.355 6.605 22,860,620 +0.03(+0.53%)
Jul 31, 2008 6.654 6.889 6.453 6.570 17,662,056 -0.18(-2.67%)
Jul 30, 2008 6.945 7.326 6.404 6.751 33,205,898 +0.15(+2.31%)
Jul 29, 2008 6.085 6.640 6.002 6.598 29,278,682 +0.58(+9.68%)
Jul 28, 2008 6.272 6.584 5.995 6.016 31,275,052 -0.28(-4.41%)
Jul 25, 2008 6.875 6.910 6.134 6.293 46,682,816 -0.75(-10.63%)
Jul 24, 2008 8.054 8.220 6.827 7.042 41,116,624 -1.14(-13.90%)
Jul 23, 2008 7.811 8.996 7.658 8.178 60,291,852 +0.28(+3.51%)
Jul 22, 2008 5.843 8.005 5.427 7.901 99,227,536 +0.69(+9.62%)
Jul 21, 2008 7.319 7.588 7.076 7.208 47,150,804 +0.20(+2.87%)
Jul 18, 2008 7.097 7.270 6.598 7.007 46,855,872 +0.22(+3.27%)
Jul 17, 2008 6.154 6.924 5.607 6.785 73,265,600 +1.23(+22.22%)
Jul 16, 2008 4.949 5.572 4.727 5.552 63,416,460 +0.78(+16.42%)
Jul 15, 2008 4.699 5.413 4.443 4.768 67,038,596 -0.17(-3.51%)
Jul 14, 2008 6.016 6.120 4.886 4.942 47,505,372 -0.98(-16.51%)
Jul 11, 2008 6.238 6.286 5.815 5.919 35,673,556 -0.65(-9.92%)
Jul 10, 2008 6.654 6.924 6.418 6.570 25,892,980 -0.08(-1.25%)
Jul 09, 2008 7.582 7.991 6.619 6.654 30,073,380 -0.94(-12.33%)
Jul 08, 2008 6.730 7.700 6.598 7.589 36,359,780 +0.91(+13.59%)
Jul 07, 2008 7.236 7.617 6.508 6.681 36,950,628 -0.46(-6.50%)
Jul 04, 2008 7.499 7.658 6.834 7.146 23,337,690 +0.00(+0.00%)
Jul 03, 2008 7.499 7.658 6.834 7.146 23,337,690 -0.19(-2.64%)
Jul 02, 2008 8.185 8.442 7.291 7.340 32,068,792 -0.69(-8.63%)
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.