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

Regions Financial (NY: RF )

18.73 -0.20 (-1.03%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 4, 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 (%)
Aug 31, 2009 4.066 4.121 4.003 4.059 50,038,836 -0.08(-1.84%)
Aug 28, 2009 4.184 4.211 4.080 4.135 39,994,176 +0.03(+0.84%)
Aug 27, 2009 4.059 4.121 3.907 4.100 58,488,648 +0.06(+1.37%)
Aug 26, 2009 4.080 4.156 3.969 4.045 62,095,876 +0.01(+0.17%)
Aug 25, 2009 4.073 4.149 3.962 4.038 64,054,036 +0.09(+2.28%)
Aug 24, 2009 4.170 4.232 3.913 3.948 71,684,448 -0.11(-2.73%)
Aug 21, 2009 3.900 4.094 3.872 4.059 75,584,656 +0.26(+6.74%)
Aug 20, 2009 3.789 3.913 3.713 3.803 61,205,552 -0.01(-0.36%)
Aug 19, 2009 3.699 4.017 3.650 3.816 55,854,300 +0.05(+1.29%)
Aug 18, 2009 3.706 3.858 3.657 3.768 61,339,008 +0.10(+2.84%)
Aug 17, 2009 3.671 3.782 3.602 3.664 61,850,856 -0.24(-6.21%)
Aug 14, 2009 3.726 4.017 3.643 3.907 130,784,344 +0.30(+8.46%)
Aug 13, 2009 3.595 3.657 3.415 3.602 95,625,136 +0.26(+7.88%)
Aug 12, 2009 3.262 3.373 3.228 3.339 42,351,212 +0.04(+1.26%)
Aug 11, 2009 3.422 3.429 3.255 3.297 49,625,740 -0.15(-4.23%)
Aug 10, 2009 3.442 3.526 3.325 3.442 52,512,584 +0.03(+0.81%)
Aug 07, 2009 3.290 3.463 3.255 3.415 61,949,520 +0.23(+7.17%)
Aug 06, 2009 3.352 3.380 3.158 3.186 71,911,952 -0.09(-2.75%)
Aug 05, 2009 3.221 3.332 3.172 3.276 66,962,764 +0.11(+3.50%)
Aug 04, 2009 3.034 3.276 2.978 3.165 66,325,188 +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.