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

Regions Financial (NY: RF )

23.33 +0.61 (+2.70%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 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 31, 2008 7.102 7.567 7.102 7.361 14,747,790 +0.16(+2.21%)
Oct 30, 2008 7.932 7.965 7.002 7.202 14,928,390 -0.34(-4.49%)
Oct 29, 2008 7.620 8.204 7.427 7.540 21,973,262 -0.16(-2.07%)
Oct 28, 2008 6.936 7.766 6.797 7.699 22,068,174 +1.10(+16.58%)
Oct 27, 2008 5.907 6.963 5.907 6.604 20,354,194 +0.67(+11.30%)
Oct 24, 2008 5.310 6.478 5.310 5.934 21,397,094 -0.56(-8.68%)
Oct 23, 2008 7.115 7.122 6.033 6.498 23,851,402 -0.62(-8.76%)
Oct 22, 2008 6.969 7.421 6.896 7.122 21,873,918 -0.37(-4.96%)
Oct 21, 2008 6.843 7.633 6.697 7.494 19,828,472 +0.43(+6.11%)
Oct 20, 2008 7.434 7.441 6.837 7.062 14,626,330 -0.09(-1.21%)
Oct 17, 2008 7.255 7.633 6.910 7.148 21,993,744 -0.46(-6.02%)
Oct 16, 2008 7.719 7.799 6.637 7.606 23,289,598 -0.14(-1.80%)
Oct 15, 2008 7.261 7.925 7.056 7.746 25,951,554 +0.20(+2.64%)
Oct 14, 2008 6.584 7.693 6.584 7.547 36,515,640 +1.68(+28.62%)
Oct 13, 2008 7.221 7.348 5.476 5.867 24,407,814 -0.20(-3.28%)
Oct 10, 2008 4.640 6.471 4.620 6.067 35,399,444 +1.02(+20.26%)
Oct 09, 2008 6.883 6.883 4.965 5.044 39,338,484 -1.43(-22.05%)
Oct 08, 2008 6.757 7.533 6.471 6.471 15,520,982 -0.59(-8.36%)
Oct 07, 2008 8.131 8.270 7.009 7.062 15,129,184 -0.99(-12.28%)
Oct 06, 2008 7.972 8.456 7.334 8.051 21,065,834 -0.92(-10.28%)
Oct 03, 2008 9.120 9.624 8.005 8.974 22,897,696 +1.11(+14.09%)
Oct 02, 2008 7.301 9.020 7.162 7.865 19,885,488 +0.93(+13.40%)
Oct 01, 2008 6.531 7.421 6.471 6.936 30,793,466 +0.56(+8.85%)
Sep 30, 2008 6.631 7.155 6.173 6.372 25,654,730 +0.90(+16.36%)
Sep 29, 2008 8.901 8.960 5.476 5.476 35,962,276 -3.82(-41.07%)
Sep 26, 2008 8.562 9.817 8.297 9.292 11,885,828 +0.10(+1.08%)
Sep 25, 2008 9.160 9.511 8.748 9.193 11,464,243 +0.55(+6.37%)
Sep 24, 2008 9.418 9.418 8.396 8.642 12,103,041 -0.46(-5.10%)
Sep 23, 2008 10.16 10.16 9.107 9.107 15,735,314 -1.25(-12.05%)
Sep 22, 2008 12.08 12.08 10.28 10.35 16,142,326 -2.79(-21.21%)
Sep 19, 2008 12.68 13.14 10.27 13.14 0 +3.45(+35.62%)
Sep 18, 2008 7.434 9.691 6.491 9.691 62,622,952 +2.48(+34.31%)
Sep 17, 2008 7.613 7.752 6.863 7.215 35,944,416 -0.58(-7.41%)
Sep 16, 2008 6.803 7.859 6.803 7.792 40,629,324 +0.41(+5.58%)
Sep 15, 2008 7.089 8.031 6.976 7.381 42,657,248 -0.31(-4.06%)
Sep 12, 2008 7.120 7.719 7.074 7.693 23,511,086 +0.38(+5.13%)
Sep 11, 2008 6.752 7.370 6.686 7.318 27,725,280 -0.08(-1.07%)
Sep 10, 2008 7.791 7.890 7.120 7.397 26,409,212 -0.20(-2.68%)
Sep 09, 2008 7.864 8.226 7.581 7.601 36,024,260 -0.45(-5.64%)
Sep 08, 2008 8.324 9.246 7.541 8.055 61,659,316 +0.76(+10.37%)
Sep 05, 2008 6.692 7.304 6.646 7.298 0 +0.39(+5.62%)
Sep 04, 2008 7.087 7.324 6.903 6.910 22,679,150 -0.33(-4.55%)
Sep 03, 2008 7.173 7.383 7.008 7.239 28,724,504 -0.03(-0.45%)
Sep 02, 2008 6.831 7.285 6.666 7.272 55,335,628 +1.17(+19.20%)
Aug 29, 2008 5.751 6.284 5.725 6.100 19,525,880 +0.23(+3.92%)
Aug 28, 2008 5.686 5.876 5.567 5.870 16,134,860 +0.30(+5.31%)
Aug 27, 2008 5.436 5.646 5.429 5.574 11,828,635 +0.07(+1.32%)
Aug 26, 2008 5.403 5.508 5.370 5.501 16,693,639 +0.12(+2.20%)
Aug 25, 2008 5.350 5.528 5.330 5.383 15,133,686 -0.20(-3.54%)
Aug 22, 2008 5.547 5.594 5.278 5.580 15,751,079 +0.22(+4.05%)
Aug 21, 2008 5.482 5.672 5.337 5.363 20,611,868 -0.26(-4.68%)
Aug 20, 2008 5.482 5.692 5.311 5.626 23,254,092 +0.17(+3.14%)
Aug 19, 2008 5.554 5.574 5.343 5.455 26,814,150 -0.11(-1.89%)
Aug 18, 2008 6.041 6.041 5.541 5.561 22,772,934 -0.43(-7.14%)
Aug 15, 2008 5.988 6.225 5.811 5.988 0 +0.14(+2.48%)
Aug 14, 2008 5.482 5.942 5.462 5.844 17,968,132 +0.34(+6.22%)
Aug 13, 2008 5.909 5.909 5.271 5.501 38,439,828 -0.46(-7.73%)
Aug 12, 2008 6.436 6.521 5.758 5.962 27,492,314 -0.61(-9.22%)
Aug 11, 2008 6.337 6.785 6.317 6.567 22,245,918 +0.22(+3.53%)
Aug 08, 2008 6.252 6.469 6.133 6.344 28,752,548 +0.11(+1.80%)
Aug 07, 2008 6.416 6.785 6.127 6.232 35,231,260 -0.44(-6.61%)
Aug 06, 2008 6.508 6.725 6.140 6.673 30,064,162 +0.14(+2.11%)
Aug 05, 2008 6.403 6.627 6.265 6.535 22,481,302 +0.36(+5.75%)
Aug 04, 2008 6.271 6.344 5.923 6.179 19,334,918 -0.09(-1.47%)
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.