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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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.