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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 3.612 3.626 3.366 3.394 58,590,200 -0.24(-6.56%)
Oct 29, 2009 3.479 3.654 3.465 3.633 66,968,116 +0.25(+7.47%)
Oct 28, 2009 3.591 3.598 3.359 3.380 83,648,656 -0.18(-4.93%)
Oct 27, 2009 3.542 3.675 3.451 3.556 65,088,736 -0.09(-2.50%)
Oct 26, 2009 3.871 3.921 3.535 3.647 69,329,536 -0.23(-5.97%)
Oct 23, 2009 3.942 3.942 3.822 3.878 59,234,312 -0.20(-4.82%)
Oct 22, 2009 4.026 4.110 3.892 4.075 49,972,244 +0.07(+1.75%)
Oct 21, 2009 3.984 4.222 3.984 4.005 61,754,032 -0.07(-1.72%)
Oct 20, 2009 4.180 4.222 4.040 4.075 119,964,088 +0.08(+1.93%)
Oct 19, 2009 4.124 4.138 3.963 3.998 45,139,884 -0.09(-2.23%)
Oct 16, 2009 4.194 4.236 4.089 4.089 37,473,084 -0.18(-4.27%)
Oct 15, 2009 4.229 4.348 4.166 4.271 50,315,692 +0.00(+0.00%)
Oct 14, 2009 4.264 4.334 4.173 4.271 75,421,320 +0.09(+2.18%)
Oct 13, 2009 4.229 4.292 4.145 4.180 48,971,020 -0.03(-0.67%)
Oct 12, 2009 4.219 4.271 4.173 4.208 22,690,352 +0.04(+0.84%)
Oct 09, 2009 4.166 4.187 4.117 4.173 27,359,444 +0.01(+0.17%)
Oct 08, 2009 4.292 4.321 4.159 4.166 37,765,308 -0.04(-1.00%)
Oct 07, 2009 4.110 4.215 4.047 4.208 29,434,234 +0.07(+1.69%)
Oct 06, 2009 4.285 4.369 4.089 4.138 55,559,768 -0.04(-1.01%)
Oct 05, 2009 4.145 4.257 4.110 4.180 38,632,944 +0.12(+2.94%)
Oct 02, 2009 4.033 4.299 3.906 4.061 51,642,808 -0.13(-3.02%)
Oct 01, 2009 4.320 4.411 4.145 4.187 61,438,488 -0.17(-3.86%)
Sep 30, 2009 4.559 4.587 4.243 4.355 68,339,144 -0.17(-3.72%)
Sep 29, 2009 4.650 4.713 4.517 4.524 49,385,036 +0.01(+0.31%)
Sep 28, 2009 4.482 4.615 4.454 4.510 33,969,204 +0.05(+1.10%)
Sep 25, 2009 4.355 4.503 4.348 4.461 39,639,260 -0.01(-0.16%)
Sep 24, 2009 4.650 4.678 4.355 4.468 56,905,704 -0.14(-3.04%)
Sep 23, 2009 4.839 4.846 4.608 4.608 41,191,184 -0.17(-3.52%)
Sep 22, 2009 4.706 4.811 4.636 4.776 55,420,700 +0.20(+4.29%)
Sep 21, 2009 4.299 4.671 4.292 4.580 60,753,744 +0.28(+6.53%)
Sep 18, 2009 4.447 4.475 4.222 4.299 69,667,528 -0.29(-6.27%)
Sep 17, 2009 4.496 4.776 4.299 4.587 97,215,744 +0.16(+3.64%)
Sep 16, 2009 4.271 4.720 4.194 4.426 114,665,496 +0.18(+4.13%)
Sep 15, 2009 3.928 4.348 3.857 4.250 97,873,824 +0.38(+9.78%)
Sep 14, 2009 3.801 3.871 3.738 3.871 32,664,550 +0.01(+0.18%)
Sep 11, 2009 3.935 3.963 3.836 3.864 30,568,230 -0.06(-1.61%)
Sep 10, 2009 3.963 3.977 3.878 3.928 24,891,924 -0.04(-1.06%)
Sep 09, 2009 3.935 3.991 3.871 3.970 33,561,500 +0.04(+1.07%)
Sep 08, 2009 3.998 4.026 3.871 3.928 28,520,042 +0.05(+1.27%)
Sep 04, 2009 3.696 3.899 3.682 3.878 41,407,360 +0.21(+5.74%)
Sep 03, 2009 3.738 3.808 3.640 3.668 59,346,816 +0.03(+0.77%)
Sep 02, 2009 3.815 3.857 3.619 3.640 70,574,144 -0.24(-6.15%)
Sep 01, 2009 4.054 4.215 3.864 3.878 79,448,696 -0.23(-5.63%)
Aug 31, 2009 4.117 4.173 4.054 4.110 49,418,200 -0.08(-1.84%)
Aug 28, 2009 4.236 4.264 4.131 4.187 39,498,124 +0.04(+0.84%)
Aug 27, 2009 4.110 4.173 3.956 4.152 57,763,208 +0.06(+1.37%)
Aug 26, 2009 4.131 4.208 4.019 4.096 61,325,692 +0.01(+0.17%)
Aug 25, 2009 4.124 4.201 4.012 4.089 63,259,568 +0.09(+2.28%)
Aug 24, 2009 4.222 4.285 3.963 3.998 70,795,344 -0.11(-2.73%)
Aug 21, 2009 3.949 4.145 3.921 4.110 74,647,168 +0.26(+6.74%)
Aug 20, 2009 3.836 3.963 3.759 3.850 60,446,412 -0.01(-0.36%)
Aug 19, 2009 3.745 4.068 3.696 3.864 55,161,532 +0.05(+1.29%)
Aug 18, 2009 3.752 3.906 3.703 3.815 60,578,212 +0.11(+2.84%)
Aug 17, 2009 3.717 3.829 3.647 3.710 61,083,712 -0.25(-6.21%)
Aug 14, 2009 3.773 4.068 3.689 3.956 129,162,208 +0.31(+8.46%)
Aug 13, 2009 3.640 3.703 3.458 3.647 94,439,088 +0.27(+7.88%)
Aug 12, 2009 3.303 3.416 3.268 3.380 41,825,924 +0.04(+1.26%)
Aug 11, 2009 3.465 3.472 3.296 3.338 49,010,228 -0.15(-4.23%)
Aug 10, 2009 3.486 3.570 3.366 3.486 51,861,264 +0.03(+0.81%)
Aug 07, 2009 3.331 3.507 3.296 3.458 61,181,152 +0.23(+7.17%)
Aug 06, 2009 3.394 3.423 3.198 3.226 71,020,024 -0.09(-2.75%)
Aug 05, 2009 3.261 3.373 3.212 3.317 66,132,216 +0.11(+3.50%)
Aug 04, 2009 3.072 3.317 3.016 3.205 65,502,548 +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.