Skip to main content

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

Historical Prices

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.