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

Regions Financial (NY: RF )

18.96 +0.04 (+0.21%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 24, 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 (%)
Jun 30, 2009 2.883 2.904 2.728 2.833 34,020,224 -0.02(-0.74%)
Jun 29, 2009 2.749 2.897 2.707 2.854 45,382,224 +0.08(+3.04%)
Jun 26, 2009 2.728 2.770 2.644 2.770 43,743,900 -0.01(-0.25%)
Jun 25, 2009 2.679 2.777 2.644 2.777 44,294,472 +0.11(+3.94%)
Jun 24, 2009 2.721 2.735 2.644 2.672 33,183,184 +0.04(+1.33%)
Jun 23, 2009 2.693 2.749 2.567 2.637 47,312,064 -0.06(-2.08%)
Jun 22, 2009 2.861 2.890 2.672 2.693 61,590,664 -0.20(-7.02%)
Jun 19, 2009 2.897 2.925 2.791 2.897 93,506,136 +0.07(+2.48%)
Jun 18, 2009 2.826 2.953 2.805 2.826 50,291,940 +0.03(+1.00%)
Jun 17, 2009 2.981 2.939 2.693 2.798 82,270,808 -0.18(-6.12%)
Jun 16, 2009 3.072 3.072 2.939 2.981 56,640,656 -0.06(-1.85%)
Jun 15, 2009 3.072 3.163 2.981 3.037 67,729,096 -0.09(-2.91%)
Jun 12, 2009 3.072 3.247 3.058 3.128 55,247,448 +0.06(+2.06%)
Jun 11, 2009 2.890 3.177 2.868 3.065 148,176,480 +0.26(+9.25%)
Jun 10, 2009 2.861 2.876 2.784 2.805 42,701,544 -0.04(-1.48%)
Jun 09, 2009 2.854 2.883 2.812 2.847 31,083,834 -0.01(-0.25%)
Jun 08, 2009 2.847 2.883 2.812 2.854 46,811,996 +0.05(+1.75%)
Jun 05, 2009 2.925 2.967 2.784 2.805 73,526,136 -0.06(-1.96%)
Jun 04, 2009 2.861 2.946 2.805 2.861 101,682,432 +0.03(+0.99%)
Jun 03, 2009 2.805 2.897 2.805 2.833 55,105,532 +0.03(+1.06%)
Jun 02, 2009 2.805 2.868 2.714 2.804 68,222,240 +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.