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 (%)
Dec 31, 2009 3.731 3.710 3.710 3.710 13,664,805 -0.02(-0.56%)
Dec 30, 2009 3.724 3.766 3.696 3.731 14,796,668 -0.03(-0.75%)
Dec 29, 2009 3.759 3.780 3.745 3.759 11,463,019 +0.01(+0.19%)
Dec 28, 2009 3.808 3.843 3.731 3.752 12,896,489 -0.06(-1.47%)
Dec 24, 2009 3.780 3.829 3.759 3.808 4,712,586 +0.04(+0.93%)
Dec 23, 2009 3.871 3.885 3.759 3.773 10,897,011 -0.11(-2.89%)
Dec 22, 2009 3.850 3.885 3.836 3.885 12,315,352 +0.04(+1.09%)
Dec 21, 2009 3.843 3.850 3.815 3.843 16,532,046 +0.02(+0.55%)
Dec 18, 2009 3.780 3.857 3.745 3.822 36,541,644 +0.08(+2.25%)
Dec 17, 2009 3.682 3.864 3.661 3.738 23,402,898 -0.01(-0.19%)
Dec 16, 2009 3.773 3.822 3.717 3.745 27,590,116 +0.00(+0.00%)
Dec 15, 2009 3.857 3.913 3.738 3.745 32,255,650 -0.17(-4.30%)
Dec 14, 2009 3.864 3.913 3.857 3.913 20,809,194 +0.00(+0.00%)
Dec 11, 2009 3.899 3.913 3.850 3.913 15,507,641 +0.04(+0.90%)
Dec 10, 2009 3.913 3.928 3.829 3.878 28,432,562 -0.02(-0.54%)
Dec 09, 2009 4.005 4.005 3.885 3.899 22,231,986 -0.09(-2.28%)
Dec 08, 2009 3.871 4.019 3.829 3.991 37,287,676 +0.04(+0.89%)
Dec 07, 2009 3.963 3.977 3.885 3.956 39,455,228 -0.05(-1.23%)
Dec 04, 2009 3.998 4.012 3.899 4.005 42,160,836 +0.15(+3.82%)
Dec 03, 2009 4.159 4.194 3.843 3.857 51,417,208 -0.25(-5.98%)
Dec 02, 2009 4.068 4.194 4.054 4.103 43,159,752 +0.05(+1.21%)
Dec 01, 2009 4.145 4.201 3.970 4.054 49,115,464 -0.06(-1.37%)
Nov 30, 2009 3.921 4.117 3.921 4.110 45,146,496 +0.20(+5.02%)
Nov 27, 2009 3.906 4.040 3.857 3.913 23,436,514 -0.15(-3.79%)
Nov 25, 2009 4.082 4.103 4.033 4.068 27,659,476 +0.04(+1.05%)
Nov 24, 2009 3.984 4.103 3.906 4.026 41,329,492 +0.04(+0.88%)
Nov 23, 2009 3.864 4.082 3.794 3.991 52,676,132 +0.17(+4.40%)
Nov 20, 2009 3.724 3.871 3.710 3.822 50,046,772 +0.07(+1.87%)
Nov 19, 2009 3.738 3.815 3.710 3.752 56,232,344 -0.03(-0.74%)
Nov 18, 2009 3.668 3.906 3.577 3.780 79,907,968 +0.15(+4.05%)
Nov 17, 2009 3.451 3.696 3.423 3.633 54,439,444 +0.18(+5.07%)
Nov 16, 2009 3.437 3.535 3.402 3.458 42,301,164 +0.07(+2.07%)
Nov 13, 2009 3.373 3.430 3.321 3.387 34,075,052 +0.04(+1.26%)
Nov 12, 2009 3.380 3.479 3.324 3.345 49,093,856 -0.04(-1.04%)
Nov 11, 2009 3.402 3.507 3.359 3.380 32,771,168 -0.01(-0.21%)
Nov 10, 2009 3.458 3.507 3.338 3.387 29,637,996 -0.09(-2.62%)
Nov 09, 2009 3.394 3.493 3.324 3.479 44,841,676 +0.15(+4.42%)
Nov 06, 2009 3.303 3.433 3.282 3.331 34,581,064 +0.01(+0.42%)
Nov 05, 2009 3.324 3.412 3.233 3.317 43,738,080 +0.04(+1.28%)
Nov 04, 2009 3.486 3.521 3.261 3.275 44,659,036 -0.12(-3.51%)
Nov 03, 2009 3.317 3.479 3.261 3.394 49,473,704 +0.04(+1.26%)
Nov 02, 2009 3.444 3.535 3.303 3.352 54,873,372 -0.04(-1.24%)
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%)
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.