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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 5.502 5.621 5.263 5.586 13,808,882 +0.05(+0.89%)
Dec 30, 2008 5.614 5.698 5.425 5.537 9,585,506 -0.04(-0.63%)
Dec 29, 2008 5.783 5.825 5.502 5.572 8,068,400 -0.21(-3.64%)
Dec 26, 2008 5.846 5.888 5.670 5.783 4,160,239 -0.01(-0.12%)
Dec 24, 2008 5.712 5.846 5.656 5.790 3,275,605 +0.09(+1.60%)
Dec 23, 2008 5.797 5.965 5.586 5.698 11,560,074 -0.06(-0.98%)
Dec 22, 2008 5.691 5.881 5.663 5.755 15,182,869 +0.09(+1.61%)
Dec 19, 2008 6.049 6.316 5.628 5.663 15,982,924 -0.20(-3.47%)
Dec 18, 2008 6.232 6.323 5.825 5.867 11,607,503 -0.29(-4.68%)
Dec 17, 2008 6.028 6.267 5.860 6.155 13,573,213 +0.05(+0.80%)
Dec 16, 2008 5.923 6.127 5.825 6.105 16,809,816 +0.31(+5.33%)
Dec 15, 2008 6.225 6.225 5.649 5.797 8,899,935 -0.42(-6.77%)
Dec 12, 2008 5.621 6.260 5.614 6.218 11,543,591 +0.39(+6.75%)
Dec 11, 2008 6.274 6.379 5.790 5.825 12,457,478 -0.47(-7.47%)
Dec 10, 2008 6.491 6.597 6.112 6.295 10,963,919 -0.10(-1.54%)
Dec 09, 2008 6.828 7.004 6.316 6.393 15,412,404 -0.61(-8.72%)
Dec 08, 2008 6.877 7.088 6.618 7.004 14,595,917 +0.29(+4.39%)
Dec 05, 2008 6.625 6.877 6.288 6.709 21,760,696 -0.11(-1.54%)
Dec 04, 2008 6.702 7.362 6.625 6.814 17,598,274 -0.16(-2.31%)
Dec 03, 2008 6.513 7.018 6.091 6.976 15,059,585 +0.48(+7.46%)
Dec 02, 2008 6.211 6.562 5.874 6.491 14,243,089 +0.55(+9.21%)
Dec 01, 2008 6.948 7.011 5.867 5.944 13,773,155 -1.21(-16.88%)
Nov 28, 2008 6.990 7.263 6.948 7.151 4,871,796 +0.13(+1.90%)
Nov 26, 2008 6.372 7.053 6.281 7.018 11,232,369 +0.41(+6.27%)
Nov 25, 2008 6.688 6.835 6.141 6.604 14,392,414 +0.02(+0.32%)
Nov 24, 2008 6.141 6.618 5.635 6.583 19,072,276 +1.00(+17.99%)
Nov 21, 2008 5.614 5.719 4.807 5.579 26,841,028 +0.20(+3.79%)
Nov 20, 2008 6.042 6.197 5.277 5.376 24,126,204 -0.74(-12.16%)
Nov 19, 2008 6.632 6.793 6.091 6.120 17,135,012 -0.61(-9.07%)
Nov 18, 2008 6.428 6.856 6.225 6.730 16,689,780 +0.37(+5.85%)
Nov 17, 2008 6.807 6.898 6.316 6.358 15,850,744 -0.43(-6.31%)
Nov 14, 2008 7.130 7.474 6.772 6.786 10,799,651 -0.57(-7.73%)
Nov 13, 2008 6.786 7.376 6.316 7.355 16,166,476 +0.59(+8.71%)
Nov 12, 2008 7.130 7.455 6.681 6.765 14,826,119 -0.48(-6.59%)
Nov 11, 2008 7.411 7.642 7.130 7.242 10,980,077 -0.25(-3.37%)
Nov 10, 2008 7.839 7.972 7.327 7.495 8,376,949 -0.20(-2.55%)
Nov 07, 2008 7.621 7.776 7.284 7.691 10,894,339 +0.23(+3.10%)
Nov 06, 2008 7.916 8.316 7.369 7.460 15,305,724 -0.60(-7.48%)
Nov 05, 2008 9.046 9.095 7.965 8.063 14,644,991 -0.72(-8.15%)
Nov 04, 2008 8.421 8.870 8.323 8.779 16,015,957 +0.52(+6.29%)
Nov 03, 2008 7.649 8.309 7.614 8.260 9,686,755 +0.48(+6.13%)
Oct 31, 2008 7.509 8.000 7.509 7.783 13,948,426 +0.17(+2.21%)
Oct 30, 2008 8.386 8.421 7.404 7.614 14,119,236 -0.36(-4.49%)
Oct 29, 2008 8.056 8.674 7.853 7.972 20,782,260 -0.17(-2.07%)
Oct 28, 2008 7.334 8.211 7.186 8.141 20,872,028 +1.16(+16.58%)
Oct 27, 2008 6.246 7.362 6.246 6.983 19,250,948 +0.71(+11.30%)
Oct 24, 2008 5.614 6.849 5.614 6.274 20,237,322 -0.60(-8.68%)
Oct 23, 2008 7.523 7.530 6.379 6.870 22,558,600 -0.66(-8.76%)
Oct 22, 2008 7.369 7.846 7.291 7.530 20,688,300 -0.39(-4.96%)
Oct 21, 2008 7.235 8.070 7.081 7.923 18,753,722 +0.46(+6.11%)
Oct 20, 2008 7.860 7.867 7.228 7.467 13,833,549 -0.09(-1.21%)
Oct 17, 2008 7.670 8.070 7.306 7.558 20,801,630 -0.48(-6.02%)
Oct 16, 2008 8.162 8.246 7.018 8.042 22,027,248 -0.15(-1.80%)
Oct 15, 2008 7.677 8.379 7.460 8.190 24,544,920 +0.21(+2.64%)
Oct 14, 2008 6.962 8.134 6.962 7.979 34,536,408 +1.78(+28.62%)
Oct 13, 2008 7.635 7.769 5.790 6.204 23,084,854 -0.21(-3.28%)
Oct 10, 2008 4.905 6.842 4.884 6.414 33,480,710 +1.08(+20.26%)
Oct 09, 2008 7.277 7.277 5.249 5.334 37,206,248 -1.51(-22.05%)
Oct 08, 2008 7.144 7.965 6.842 6.842 14,679,708 -0.62(-8.36%)
Oct 07, 2008 8.597 8.744 7.411 7.467 14,309,147 -1.05(-12.28%)
Oct 06, 2008 8.428 8.941 7.755 8.513 19,924,018 -0.98(-10.28%)
Oct 03, 2008 9.642 10.18 8.463 9.488 21,656,588 +1.17(+14.09%)
Oct 02, 2008 7.720 9.537 7.572 8.316 18,807,648 +0.98(+13.40%)
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.