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

Regions Financial (NY: RF )

23.36 +0.64 (+2.82%)
Official Closing Price Updated: 7:00 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 30, 2009 3.563 3.577 3.321 3.348 59,395,600 -0.24(-6.56%)
Oct 29, 2009 3.431 3.604 3.418 3.584 67,888,680 +0.25(+7.47%)
Oct 28, 2009 3.542 3.549 3.314 3.335 84,798,520 -0.17(-4.93%)
Oct 27, 2009 3.494 3.625 3.404 3.508 65,983,468 -0.09(-2.50%)
Oct 26, 2009 3.819 3.867 3.487 3.598 70,282,568 -0.23(-5.97%)
Oct 23, 2009 3.888 3.888 3.770 3.826 60,048,568 -0.19(-4.82%)
Oct 22, 2009 3.971 4.054 3.840 4.020 50,659,180 +0.07(+1.75%)
Oct 21, 2009 3.930 4.165 3.930 3.950 62,602,924 -0.07(-1.72%)
Oct 20, 2009 4.123 4.165 3.985 4.020 121,613,160 +0.08(+1.93%)
Oct 19, 2009 4.068 4.082 3.909 3.943 45,760,392 -0.09(-2.23%)
Oct 16, 2009 4.137 4.179 4.033 4.033 37,988,204 -0.18(-4.27%)
Oct 15, 2009 4.172 4.289 4.109 4.213 51,007,348 +0.00(+0.00%)
Oct 14, 2009 4.206 4.276 4.116 4.213 76,458,088 +0.09(+2.18%)
Oct 13, 2009 4.172 4.234 4.089 4.123 49,644,196 -0.03(-0.67%)
Oct 12, 2009 4.161 4.213 4.116 4.151 23,002,262 +0.03(+0.84%)
Oct 09, 2009 4.109 4.130 4.061 4.116 27,735,538 +0.01(+0.17%)
Oct 08, 2009 4.234 4.263 4.103 4.109 38,284,444 -0.04(-1.00%)
Oct 07, 2009 4.054 4.158 3.992 4.151 29,838,846 +0.07(+1.69%)
Oct 06, 2009 4.227 4.310 4.033 4.082 56,323,512 -0.04(-1.01%)
Oct 05, 2009 4.089 4.199 4.054 4.123 39,164,008 +0.12(+2.94%)
Oct 02, 2009 3.978 4.241 3.853 4.006 52,352,708 -0.12(-3.02%)
Oct 01, 2009 4.262 4.352 4.089 4.130 62,283,044 -0.17(-3.86%)
Sep 30, 2009 4.497 4.525 4.186 4.296 69,278,560 -0.17(-3.72%)
Sep 29, 2009 4.587 4.649 4.455 4.462 50,063,896 +0.01(+0.31%)
Sep 28, 2009 4.421 4.552 4.393 4.448 34,436,156 +0.05(+1.10%)
Sep 25, 2009 4.296 4.442 4.289 4.400 40,184,156 -0.01(-0.16%)
Sep 24, 2009 4.587 4.615 4.296 4.407 57,687,948 -0.14(-3.04%)
Sep 23, 2009 4.774 4.781 4.545 4.545 41,757,412 -0.17(-3.52%)
Sep 22, 2009 4.642 4.746 4.573 4.711 56,182,532 +0.19(+4.29%)
Sep 21, 2009 4.241 4.608 4.234 4.518 61,588,884 +0.28(+6.53%)
Sep 18, 2009 4.386 4.414 4.165 4.241 70,625,208 -0.28(-6.27%)
Sep 17, 2009 4.435 4.711 4.241 4.525 98,552,104 +0.16(+3.64%)
Sep 16, 2009 4.213 4.656 4.137 4.366 116,241,728 +0.17(+4.13%)
Sep 15, 2009 3.874 4.289 3.805 4.192 99,219,232 +0.38(+9.98%)
Sep 14, 2009 3.743 3.812 3.681 3.812 33,173,670 +0.01(+0.18%)
Sep 11, 2009 3.874 3.902 3.777 3.805 31,044,678 -0.06(-1.61%)
Sep 10, 2009 3.902 3.916 3.819 3.867 25,279,898 -0.04(-1.06%)
Sep 09, 2009 3.874 3.929 3.812 3.909 34,084,600 +0.04(+1.07%)
Sep 08, 2009 3.936 3.964 3.812 3.867 28,964,566 +0.05(+1.27%)
Sep 04, 2009 3.639 3.840 3.626 3.819 42,052,752 +0.21(+5.74%)
Sep 03, 2009 3.681 3.750 3.584 3.612 60,271,816 +0.03(+0.77%)
Sep 02, 2009 3.757 3.798 3.563 3.584 71,674,136 -0.23(-6.15%)
Sep 01, 2009 3.992 4.150 3.805 3.819 80,687,008 -0.23(-5.63%)
Aug 31, 2009 4.054 4.109 3.992 4.047 50,188,448 -0.08(-1.84%)
Aug 28, 2009 4.171 4.199 4.068 4.123 40,113,756 +0.03(+0.84%)
Aug 27, 2009 4.047 4.109 3.895 4.088 58,663,524 +0.06(+1.37%)
Aug 26, 2009 4.068 4.143 3.957 4.033 62,281,536 +0.01(+0.17%)
Aug 25, 2009 4.061 4.137 3.950 4.026 64,245,552 +0.09(+2.28%)
Aug 24, 2009 4.157 4.219 3.902 3.936 71,898,784 -0.11(-2.73%)
Aug 21, 2009 3.888 4.081 3.860 4.047 75,810,640 +0.26(+6.74%)
Aug 20, 2009 3.777 3.902 3.701 3.791 61,388,552 -0.01(-0.36%)
Aug 19, 2009 3.688 4.005 3.639 3.805 56,021,300 +0.05(+1.29%)
Aug 18, 2009 3.695 3.847 3.646 3.757 61,522,404 +0.10(+2.84%)
Aug 17, 2009 3.660 3.771 3.591 3.653 62,035,784 -0.24(-6.21%)
Aug 14, 2009 3.715 4.005 3.632 3.895 131,175,376 +0.30(+8.46%)
Aug 13, 2009 3.584 3.646 3.405 3.591 95,911,048 +0.26(+7.88%)
Aug 12, 2009 3.253 3.363 3.218 3.329 42,477,836 +0.04(+1.26%)
Aug 11, 2009 3.411 3.418 3.246 3.287 49,774,116 -0.15(-4.23%)
Aug 10, 2009 3.432 3.515 3.315 3.432 52,669,592 +0.03(+0.81%)
Aug 07, 2009 3.280 3.453 3.246 3.405 62,134,744 +0.23(+7.17%)
Aug 06, 2009 3.342 3.370 3.149 3.177 72,126,968 -0.09(-2.75%)
Aug 05, 2009 3.211 3.322 3.163 3.266 67,162,976 +0.11(+3.50%)
Aug 04, 2009 3.025 3.266 2.969 3.156 66,523,492 +0.10(+3.33%)
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.