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

Regions Financial (NY: RF )

22.72 +0.19 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7.098 7.562 7.098 7.356 14,756,961 +0.16(+2.21%)
Oct 30, 2008 7.927 7.960 6.998 7.197 14,937,672 -0.34(-4.49%)
Oct 29, 2008 7.615 8.199 7.423 7.535 21,986,926 -0.16(-2.07%)
Oct 28, 2008 6.932 7.761 6.792 7.695 22,081,896 +1.09(+16.58%)
Oct 27, 2008 5.904 6.958 5.904 6.600 20,366,850 +0.67(+11.30%)
Oct 24, 2008 5.307 6.474 5.307 5.930 21,410,398 -0.56(-8.68%)
Oct 23, 2008 7.111 7.117 6.030 6.494 23,866,234 -0.62(-8.76%)
Oct 22, 2008 6.965 7.416 6.892 7.117 21,887,520 -0.37(-4.96%)
Oct 21, 2008 6.839 7.628 6.693 7.489 19,840,802 +0.43(+6.11%)
Oct 20, 2008 7.429 7.436 6.832 7.058 14,635,425 -0.09(-1.21%)
Oct 17, 2008 7.250 7.628 6.905 7.144 22,007,420 -0.46(-6.02%)
Oct 16, 2008 7.715 7.794 6.633 7.602 23,304,080 -0.14(-1.80%)
Oct 15, 2008 7.257 7.920 7.051 7.741 25,967,692 +0.20(+2.64%)
Oct 14, 2008 6.580 7.688 6.580 7.542 36,538,344 +1.68(+28.62%)
Oct 13, 2008 7.217 7.343 5.472 5.864 24,422,992 -0.20(-3.28%)
Oct 10, 2008 4.637 6.467 4.617 6.063 35,421,456 +1.02(+20.26%)
Oct 09, 2008 6.879 6.879 4.962 5.041 39,362,948 -1.43(-22.05%)
Oct 08, 2008 6.753 7.529 6.467 6.467 15,530,633 -0.59(-8.36%)
Oct 07, 2008 8.126 8.265 7.005 7.058 15,138,591 -0.99(-12.28%)
Oct 06, 2008 7.967 8.451 7.330 8.046 21,078,934 -0.92(-10.28%)
Oct 03, 2008 9.114 9.618 8.000 8.968 22,911,934 +1.11(+14.09%)
Oct 02, 2008 7.297 9.015 7.157 7.860 19,897,854 +0.93(+13.40%)
Oct 01, 2008 6.527 7.416 6.467 6.932 30,812,614 +0.56(+8.85%)
Sep 30, 2008 6.627 7.151 6.169 6.368 25,670,684 +0.90(+16.36%)
Sep 29, 2008 8.895 8.955 5.472 5.472 35,984,636 -3.81(-41.07%)
Sep 26, 2008 8.557 9.811 8.292 9.287 11,893,219 +0.10(+1.08%)
Sep 25, 2008 9.154 9.505 8.743 9.187 11,471,371 +0.55(+6.37%)
Sep 24, 2008 9.413 9.413 8.391 8.637 12,110,567 -0.46(-5.10%)
Sep 23, 2008 10.16 10.16 9.101 9.101 15,745,098 -1.25(-12.05%)
Sep 22, 2008 12.07 12.07 10.27 10.35 16,152,363 -2.79(-21.21%)
Sep 19, 2008 12.67 13.13 10.26 13.13 0 +3.45(+35.62%)
Sep 18, 2008 7.429 9.685 6.487 9.685 62,661,892 +2.47(+34.31%)
Sep 17, 2008 7.608 7.748 6.859 7.210 35,966,768 -0.58(-7.41%)
Sep 16, 2008 6.799 7.854 6.799 7.787 40,654,588 +0.41(+5.58%)
Sep 15, 2008 7.084 8.026 6.972 7.376 42,683,772 -0.31(-4.06%)
Sep 12, 2008 7.116 7.714 7.070 7.688 23,525,706 +0.37(+5.13%)
Sep 11, 2008 6.748 7.366 6.682 7.313 27,742,520 -0.08(-1.07%)
Sep 10, 2008 7.787 7.885 7.116 7.392 26,425,634 -0.20(-2.68%)
Sep 09, 2008 7.859 8.221 7.576 7.596 36,046,660 -0.45(-5.64%)
Sep 08, 2008 8.319 9.240 7.537 8.050 61,697,660 +0.76(+10.37%)
Sep 05, 2008 6.688 7.300 6.642 7.293 0 +0.39(+5.62%)
Sep 04, 2008 7.083 7.320 6.899 6.905 22,693,252 -0.33(-4.55%)
Sep 03, 2008 7.168 7.379 7.004 7.234 28,742,366 -0.03(-0.45%)
Sep 02, 2008 6.826 7.280 6.662 7.267 55,370,036 +1.17(+19.20%)
Aug 29, 2008 5.748 6.281 5.722 6.096 19,538,022 +0.23(+3.92%)
Aug 28, 2008 5.682 5.873 5.564 5.866 16,144,893 +0.30(+5.31%)
Aug 27, 2008 5.432 5.643 5.426 5.570 11,835,991 +0.07(+1.32%)
Aug 26, 2008 5.399 5.505 5.366 5.498 16,704,019 +0.12(+2.20%)
Aug 25, 2008 5.347 5.524 5.327 5.380 15,143,096 -0.20(-3.54%)
Aug 22, 2008 5.544 5.590 5.274 5.577 15,760,873 +0.22(+4.05%)
Aug 21, 2008 5.478 5.669 5.334 5.360 20,624,686 -0.26(-4.68%)
Aug 20, 2008 5.478 5.689 5.307 5.623 23,268,552 +0.17(+3.14%)
Aug 19, 2008 5.551 5.570 5.340 5.452 26,830,824 -0.11(-1.89%)
Aug 18, 2008 6.037 6.037 5.537 5.557 22,787,094 -0.43(-7.14%)
Aug 15, 2008 5.985 6.221 5.807 5.985 0 +0.14(+2.48%)
Aug 14, 2008 5.478 5.939 5.459 5.840 17,979,304 +0.34(+6.22%)
Aug 13, 2008 5.906 5.906 5.268 5.498 38,463,732 -0.46(-7.73%)
Aug 12, 2008 6.432 6.517 5.754 5.958 27,509,410 -0.61(-9.22%)
Aug 11, 2008 6.333 6.780 6.313 6.563 22,259,750 +0.22(+3.53%)
Aug 08, 2008 6.248 6.465 6.129 6.340 28,770,426 +0.11(+1.80%)
Aug 07, 2008 6.412 6.780 6.123 6.228 35,253,168 -0.44(-6.61%)
Aug 06, 2008 6.504 6.721 6.136 6.669 30,082,858 +0.14(+2.11%)
Aug 05, 2008 6.399 6.623 6.261 6.530 22,495,280 +0.36(+5.75%)
Aug 04, 2008 6.267 6.340 5.919 6.175 19,346,942 -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.