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

Regions Financial (NY: RF )

18.92 -0.56 (-2.87%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 2.884 2.905 2.730 2.835 33,999,080 -0.02(-0.74%)
Jun 29, 2009 2.751 2.898 2.709 2.856 45,354,016 +0.08(+3.04%)
Jun 26, 2009 2.730 2.772 2.646 2.772 43,716,712 -0.01(-0.25%)
Jun 25, 2009 2.681 2.779 2.646 2.779 44,266,940 +0.11(+3.94%)
Jun 24, 2009 2.723 2.737 2.646 2.674 33,162,558 +0.04(+1.33%)
Jun 23, 2009 2.695 2.751 2.569 2.639 47,282,660 -0.06(-2.08%)
Jun 22, 2009 2.863 2.891 2.674 2.695 61,552,384 -0.20(-7.02%)
Jun 19, 2009 2.898 2.926 2.793 2.898 93,448,016 +0.07(+2.48%)
Jun 18, 2009 2.828 2.954 2.807 2.828 50,260,684 +0.03(+1.00%)
Jun 17, 2009 2.983 2.940 2.695 2.800 82,219,672 -0.18(-6.12%)
Jun 16, 2009 3.074 3.074 2.940 2.983 56,605,452 -0.06(-1.85%)
Jun 15, 2009 3.074 3.165 2.983 3.039 67,687,000 -0.09(-2.91%)
Jun 12, 2009 3.074 3.249 3.060 3.130 55,213,108 +0.06(+2.06%)
Jun 11, 2009 2.891 3.179 2.870 3.067 148,084,384 +0.26(+9.25%)
Jun 10, 2009 2.863 2.877 2.786 2.807 42,675,004 -0.04(-1.48%)
Jun 09, 2009 2.856 2.884 2.814 2.849 31,064,514 -0.01(-0.25%)
Jun 08, 2009 2.849 2.884 2.814 2.856 46,782,900 +0.05(+1.75%)
Jun 05, 2009 2.926 2.969 2.786 2.807 73,480,440 -0.06(-1.96%)
Jun 04, 2009 2.863 2.947 2.807 2.863 101,619,224 +0.03(+0.99%)
Jun 03, 2009 2.807 2.898 2.807 2.835 55,071,280 +0.03(+1.06%)
Jun 02, 2009 2.807 2.870 2.716 2.805 68,179,832 +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.