Skip to main content

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

Historical Prices

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.