Skip to main content

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

Historical Prices

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.