Skip to main content

Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.733 3.712 3.712 3.712 13,656,312 -0.02(-0.56%)
Dec 30, 2009 3.726 3.769 3.698 3.733 14,787,472 -0.03(-0.75%)
Dec 29, 2009 3.762 3.783 3.747 3.762 11,455,894 +0.01(+0.19%)
Dec 28, 2009 3.811 3.846 3.733 3.755 12,888,474 -0.06(-1.47%)
Dec 24, 2009 3.783 3.832 3.762 3.811 4,709,657 +0.04(+0.93%)
Dec 23, 2009 3.874 3.888 3.762 3.776 10,890,238 -0.11(-2.89%)
Dec 22, 2009 3.853 3.888 3.839 3.888 12,307,697 +0.04(+1.09%)
Dec 21, 2009 3.846 3.853 3.818 3.846 16,521,771 +0.02(+0.55%)
Dec 18, 2009 3.783 3.860 3.747 3.825 36,518,932 +0.08(+2.25%)
Dec 17, 2009 3.684 3.867 3.663 3.740 23,388,352 -0.01(-0.19%)
Dec 16, 2009 3.776 3.825 3.719 3.747 27,572,968 +0.00(+0.00%)
Dec 15, 2009 3.860 3.916 3.740 3.747 32,235,602 -0.17(-4.30%)
Dec 14, 2009 3.867 3.916 3.860 3.916 20,796,260 +0.00(+0.00%)
Dec 11, 2009 3.902 3.916 3.853 3.916 15,498,002 +0.04(+0.90%)
Dec 10, 2009 3.916 3.930 3.832 3.881 28,414,890 -0.02(-0.54%)
Dec 09, 2009 4.007 4.007 3.888 3.902 22,218,166 -0.09(-2.28%)
Dec 08, 2009 3.874 4.021 3.832 3.993 37,264,500 +0.04(+0.89%)
Dec 07, 2009 3.965 3.979 3.888 3.958 39,430,704 -0.05(-1.23%)
Dec 04, 2009 4.000 4.014 3.902 4.007 42,134,632 +0.15(+3.82%)
Dec 03, 2009 4.162 4.197 3.846 3.860 51,385,248 -0.25(-5.98%)
Dec 02, 2009 4.070 4.197 4.056 4.105 43,132,924 +0.05(+1.21%)
Dec 01, 2009 4.148 4.204 3.972 4.056 49,084,936 -0.06(-1.37%)
Nov 30, 2009 3.923 4.119 3.923 4.112 45,118,436 +0.20(+5.02%)
Nov 27, 2009 3.909 4.042 3.860 3.916 23,421,946 -0.15(-3.79%)
Nov 25, 2009 4.084 4.105 4.035 4.070 27,642,284 +0.04(+1.05%)
Nov 24, 2009 3.986 4.105 3.909 4.028 41,303,804 +0.04(+0.88%)
Nov 23, 2009 3.867 4.084 3.797 3.993 52,643,392 +0.17(+4.40%)
Nov 20, 2009 3.726 3.874 3.712 3.825 50,015,664 +0.07(+1.87%)
Nov 19, 2009 3.740 3.818 3.712 3.755 56,197,392 -0.03(-0.74%)
Nov 18, 2009 3.670 3.909 3.579 3.783 79,858,304 +0.15(+4.05%)
Nov 17, 2009 3.453 3.698 3.425 3.635 54,405,604 +0.18(+5.07%)
Nov 16, 2009 3.439 3.537 3.404 3.460 42,274,868 +0.07(+2.07%)
Nov 13, 2009 3.376 3.432 3.323 3.390 34,053,872 +0.04(+1.26%)
Nov 12, 2009 3.383 3.481 3.326 3.347 49,063,340 -0.04(-1.04%)
Nov 11, 2009 3.404 3.509 3.362 3.383 32,750,800 -0.01(-0.21%)
Nov 10, 2009 3.460 3.509 3.340 3.390 29,619,576 -0.09(-2.62%)
Nov 09, 2009 3.397 3.495 3.326 3.481 44,813,808 +0.15(+4.42%)
Nov 06, 2009 3.305 3.435 3.284 3.333 34,559,572 +0.01(+0.42%)
Nov 05, 2009 3.326 3.414 3.235 3.319 43,710,896 +0.04(+1.28%)
Nov 04, 2009 3.488 3.523 3.263 3.277 44,631,280 -0.12(-3.51%)
Nov 03, 2009 3.319 3.481 3.263 3.397 49,442,952 +0.04(+1.26%)
Nov 02, 2009 3.446 3.537 3.305 3.354 54,839,264 -0.04(-1.24%)
Oct 30, 2009 3.614 3.628 3.369 3.397 58,553,784 -0.24(-6.56%)
Oct 29, 2009 3.481 3.656 3.467 3.635 66,926,492 +0.25(+7.47%)
Oct 28, 2009 3.593 3.600 3.362 3.383 83,596,664 -0.18(-4.93%)
Oct 27, 2009 3.544 3.677 3.453 3.558 65,048,280 -0.09(-2.50%)
Oct 26, 2009 3.874 3.923 3.537 3.649 69,286,448 -0.23(-5.97%)
Oct 23, 2009 3.944 3.944 3.825 3.881 59,197,496 -0.20(-4.82%)
Oct 22, 2009 4.028 4.112 3.895 4.077 49,941,184 +0.07(+1.75%)
Oct 21, 2009 3.986 4.225 3.986 4.007 61,715,648 -0.07(-1.72%)
Oct 20, 2009 4.183 4.225 4.042 4.077 119,889,528 +0.08(+1.93%)
Oct 19, 2009 4.126 4.140 3.965 4.000 45,111,828 -0.09(-2.23%)
Oct 16, 2009 4.197 4.239 4.091 4.091 37,449,796 -0.18(-4.27%)
Oct 15, 2009 4.232 4.351 4.169 4.274 50,284,416 +0.00(+0.00%)
Oct 14, 2009 4.267 4.337 4.176 4.274 75,374,448 +0.09(+2.18%)
Oct 13, 2009 4.232 4.295 4.148 4.183 48,940,584 -0.03(-0.67%)
Oct 12, 2009 4.221 4.274 4.176 4.211 22,676,250 +0.04(+0.84%)
Oct 09, 2009 4.169 4.190 4.119 4.176 27,342,440 +0.01(+0.17%)
Oct 08, 2009 4.295 4.324 4.162 4.169 37,741,836 -0.04(-1.00%)
Oct 07, 2009 4.112 4.218 4.049 4.211 29,415,938 +0.07(+1.69%)
Oct 06, 2009 4.288 4.372 4.091 4.140 55,525,236 -0.04(-1.01%)
Oct 05, 2009 4.148 4.260 4.112 4.183 38,608,932 +0.12(+2.94%)
Oct 02, 2009 4.035 4.302 3.909 4.063 51,610,712 -0.13(-3.02%)
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.