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

Regions Financial (NY: RF )

23.03 +0.13 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.054 4.109 3.992 4.047 50,188,448 -0.08(-1.84%)
Aug 28, 2009 4.171 4.199 4.068 4.123 40,113,756 +0.03(+0.84%)
Aug 27, 2009 4.047 4.109 3.895 4.088 58,663,524 +0.06(+1.37%)
Aug 26, 2009 4.068 4.143 3.957 4.033 62,281,536 +0.01(+0.17%)
Aug 25, 2009 4.061 4.137 3.950 4.026 64,245,552 +0.09(+2.28%)
Aug 24, 2009 4.157 4.219 3.902 3.936 71,898,784 -0.11(-2.73%)
Aug 21, 2009 3.888 4.081 3.860 4.047 75,810,640 +0.26(+6.74%)
Aug 20, 2009 3.777 3.902 3.701 3.791 61,388,552 -0.01(-0.36%)
Aug 19, 2009 3.688 4.005 3.639 3.805 56,021,300 +0.05(+1.29%)
Aug 18, 2009 3.695 3.847 3.646 3.757 61,522,404 +0.10(+2.84%)
Aug 17, 2009 3.660 3.771 3.591 3.653 62,035,784 -0.24(-6.21%)
Aug 14, 2009 3.715 4.005 3.632 3.895 131,175,376 +0.30(+8.46%)
Aug 13, 2009 3.584 3.646 3.405 3.591 95,911,048 +0.26(+7.88%)
Aug 12, 2009 3.253 3.363 3.218 3.329 42,477,836 +0.04(+1.26%)
Aug 11, 2009 3.411 3.418 3.246 3.287 49,774,116 -0.15(-4.23%)
Aug 10, 2009 3.432 3.515 3.315 3.432 52,669,592 +0.03(+0.81%)
Aug 07, 2009 3.280 3.453 3.246 3.405 62,134,744 +0.23(+7.17%)
Aug 06, 2009 3.342 3.370 3.149 3.177 72,126,968 -0.09(-2.75%)
Aug 05, 2009 3.211 3.322 3.163 3.266 67,162,976 +0.11(+3.50%)
Aug 04, 2009 3.025 3.266 2.969 3.156 66,523,492 +0.10(+3.33%)
Aug 03, 2009 2.990 3.121 2.956 3.054 55,644,844 +0.00(+0.06%)
Jul 31, 2009 2.928 3.080 2.887 3.052 48,628,936 +0.13(+4.49%)
Jul 30, 2009 2.776 2.956 2.762 2.921 79,695,264 +0.23(+8.74%)
Jul 29, 2009 2.707 2.783 2.652 2.686 39,712,932 -0.01(-0.51%)
Jul 28, 2009 2.783 2.797 2.679 2.700 38,334,040 -0.08(-2.98%)
Jul 27, 2009 2.610 2.804 2.569 2.783 76,268,048 +0.23(+9.21%)
Jul 24, 2009 2.493 2.569 2.438 2.548 29,477,128 +0.02(+0.82%)
Jul 23, 2009 2.479 2.548 2.369 2.528 60,180,104 +0.11(+4.57%)
Jul 22, 2009 2.348 2.534 2.279 2.417 71,456,392 +0.06(+2.34%)
Jul 21, 2009 2.790 2.569 2.320 2.362 146,332,928 -0.43(-15.35%)
Jul 20, 2009 2.818 2.852 2.769 2.790 35,882,488 -0.01(-0.25%)
Jul 17, 2009 2.900 2.900 2.686 2.797 37,615,056 -0.12(-4.03%)
Jul 16, 2009 2.866 2.935 2.824 2.914 30,653,072 +0.01(+0.24%)
Jul 15, 2009 2.866 2.942 2.831 2.907 49,468,076 +0.08(+2.93%)
Jul 14, 2009 2.804 2.873 2.762 2.824 36,854,816 +0.01(+0.49%)
Jul 13, 2009 2.728 2.811 2.714 2.811 37,879,324 +0.12(+4.36%)
Jul 10, 2009 2.638 2.700 2.603 2.693 26,775,330 +0.04(+1.56%)
Jul 09, 2009 2.638 2.686 2.610 2.652 27,488,994 +0.06(+2.13%)
Jul 08, 2009 2.659 2.700 2.452 2.597 50,546,044 -0.05(-1.83%)
Jul 07, 2009 2.645 2.714 2.610 2.645 35,421,900 -0.01(-0.26%)
Jul 06, 2009 2.603 2.693 2.590 2.652 34,529,416 +0.06(+2.40%)
Jul 02, 2009 2.700 2.728 2.590 2.590 33,880,940 -0.15(-5.54%)
Jul 01, 2009 2.790 2.804 2.728 2.742 23,763,796 -0.05(-1.73%)
Jun 30, 2009 2.838 2.859 2.686 2.790 34,550,476 -0.02(-0.74%)
Jun 29, 2009 2.707 2.852 2.666 2.811 46,089,568 +0.08(+3.04%)
Jun 26, 2009 2.686 2.728 2.603 2.728 44,425,708 -0.01(-0.25%)
Jun 25, 2009 2.638 2.735 2.603 2.735 44,984,860 +0.10(+3.94%)
Jun 24, 2009 2.679 2.693 2.603 2.631 33,700,388 +0.03(+1.33%)
Jun 23, 2009 2.652 2.707 2.528 2.597 48,049,488 -0.06(-2.08%)
Jun 22, 2009 2.818 2.845 2.631 2.652 62,550,636 -0.20(-7.02%)
Jun 19, 2009 2.852 2.880 2.748 2.852 94,963,552 +0.07(+2.48%)
Jun 18, 2009 2.783 2.907 2.762 2.783 51,075,808 +0.03(+1.00%)
Jun 17, 2009 2.935 2.894 2.652 2.755 83,553,104 -0.18(-6.12%)
Jun 16, 2009 3.025 3.025 2.894 2.935 57,523,476 -0.06(-1.85%)
Jun 15, 2009 3.025 3.115 2.935 2.990 68,784,744 -0.08(-2.70%)
Jun 12, 2009 3.018 3.190 3.004 3.073 56,234,640 +0.06(+2.06%)
Jun 11, 2009 2.839 3.121 2.818 3.011 150,824,176 +0.25(+9.25%)
Jun 10, 2009 2.811 2.825 2.735 2.756 43,464,564 -0.04(-1.48%)
Jun 09, 2009 2.804 2.832 2.763 2.797 31,639,258 -0.01(-0.25%)
Jun 08, 2009 2.797 2.832 2.763 2.804 47,648,460 +0.05(+1.75%)
Jun 05, 2009 2.873 2.915 2.735 2.756 74,839,952 -0.06(-1.96%)
Jun 04, 2009 2.811 2.894 2.756 2.811 103,499,352 +0.03(+0.99%)
Jun 03, 2009 2.756 2.846 2.756 2.784 56,090,188 +0.03(+1.06%)
Jun 02, 2009 2.756 2.818 2.667 2.754 69,441,272 +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.