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

Regions Financial (NY: RF )

19.80 +0.16 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 6.733 6.971 6.529 6.649 17,453,840 -0.18(-2.67%)
Jul 30, 2008 7.027 7.413 6.480 6.831 32,814,436 +0.15(+2.31%)
Jul 29, 2008 6.158 6.719 6.074 6.677 28,933,518 +0.59(+9.68%)
Jul 28, 2008 6.347 6.663 6.067 6.088 30,906,354 -0.28(-4.41%)
Jul 25, 2008 6.957 6.992 6.207 6.368 46,132,476 -0.76(-10.63%)
Jul 24, 2008 8.150 8.318 6.908 7.126 40,631,900 -1.15(-13.90%)
Jul 23, 2008 7.904 9.103 7.750 8.276 59,581,076 +0.28(+3.51%)
Jul 22, 2008 5.912 8.101 5.492 7.995 98,057,752 +0.70(+9.62%)
Jul 21, 2008 7.406 7.678 7.161 7.294 46,594,948 +0.20(+2.87%)
Jul 18, 2008 7.182 7.357 6.677 7.091 46,303,492 +0.22(+3.27%)
Jul 17, 2008 6.228 7.006 5.674 6.866 72,401,880 +1.25(+22.22%)
Jul 16, 2008 5.008 5.639 4.783 5.618 62,668,848 +0.79(+16.42%)
Jul 15, 2008 4.755 5.477 4.496 4.825 66,248,284 -0.18(-3.51%)
Jul 14, 2008 6.088 6.193 4.944 5.001 46,945,332 -0.99(-16.51%)
Jul 11, 2008 6.312 6.361 5.884 5.989 35,253,004 -0.66(-9.92%)
Jul 10, 2008 6.733 7.006 6.494 6.649 25,587,730 -0.08(-1.25%)
Jul 09, 2008 7.673 8.086 6.698 6.733 29,718,848 -0.95(-12.33%)
Jul 08, 2008 6.810 7.792 6.677 7.680 35,931,136 +0.92(+13.59%)
Jul 07, 2008 7.322 7.708 6.586 6.761 36,515,020 -0.47(-6.50%)
Jul 04, 2008 7.589 7.750 6.915 7.231 23,062,564 +0.00(+0.00%)
Jul 03, 2008 7.589 7.750 6.915 7.231 23,062,564 -0.20(-2.64%)
Jul 02, 2008 8.283 8.542 7.378 7.427 31,690,736 -0.70(-8.63%)
Jul 01, 2008 7.546 8.129 7.434 8.129 36,941,532 +0.48(+6.23%)
Jun 30, 2008 7.652 7.750 7.231 7.652 28,681,396 +0.09(+1.21%)
Jun 27, 2008 7.778 7.869 7.364 7.560 23,284,900 -0.25(-3.23%)
Jun 26, 2008 7.995 8.129 7.722 7.813 22,565,608 -0.31(-3.80%)
Jun 25, 2008 8.016 8.493 8.002 8.122 35,141,036 +0.15(+1.94%)
Jun 24, 2008 7.596 8.206 7.441 7.967 30,705,812 +0.34(+4.51%)
Jun 23, 2008 7.939 7.981 7.427 7.624 19,750,838 -0.25(-3.12%)
Jun 20, 2008 7.469 8.486 7.245 7.869 41,181,396 +0.03(+0.36%)
Jun 19, 2008 8.051 8.065 7.238 7.841 46,457,880 -0.15(-1.93%)
Jun 18, 2008 8.430 8.444 7.539 7.995 58,853,208 -0.93(-10.45%)
Jun 17, 2008 9.664 9.819 8.900 8.928 24,841,706 -0.72(-7.42%)
Jun 16, 2008 9.272 9.987 9.167 9.643 23,478,780 +0.33(+3.54%)
Jun 13, 2008 9.496 9.728 8.676 9.314 26,885,400 -0.15(-1.56%)
Jun 12, 2008 9.777 10.06 9.279 9.461 25,229,692 -0.14(-1.46%)
Jun 11, 2008 10.13 10.21 9.468 9.601 24,026,634 -0.50(-4.93%)
Jun 10, 2008 10.53 10.98 9.791 10.10 28,929,030 +0.04(+0.42%)
Jun 09, 2008 10.94 11.01 9.882 10.06 31,459,822 -0.78(-7.18%)
Jun 06, 2008 11.45 11.45 10.73 10.84 23,181,142 -0.76(-6.59%)
Jun 05, 2008 11.44 11.74 11.40 11.60 12,467,780 +0.08(+0.67%)
Jun 04, 2008 11.75 11.86 11.34 11.52 23,514,902 -0.18(-1.50%)
Jun 03, 2008 12.18 12.27 11.47 11.70 27,985,166 -0.43(-3.53%)
Jun 02, 2008 12.43 12.60 12.07 12.13 25,056,462 -0.37(-2.97%)
May 30, 2008 13.11 13.14 12.48 12.50 11,292,145 -0.53(-4.04%)
May 29, 2008 12.55 13.16 12.50 13.02 12,241,150 +0.34(+2.71%)
May 28, 2008 13.44 13.46 12.38 12.68 25,860,746 -0.67(-5.04%)
May 27, 2008 13.11 13.41 13.07 13.35 10,382,737 +0.27(+2.04%)
May 26, 2008 13.35 13.46 13.05 13.09 0 +0.00(+0.00%)
May 23, 2008 13.35 13.46 13.05 13.09 9,720,656 -0.34(-2.51%)
May 22, 2008 13.30 13.68 13.28 13.42 10,979,151 +0.17(+1.27%)
May 21, 2008 13.91 13.96 13.21 13.26 17,361,056 -0.58(-4.21%)
May 20, 2008 13.77 14.00 13.63 13.84 15,173,539 +0.01(+0.10%)
May 19, 2008 14.16 14.22 13.79 13.82 12,899,575 -0.32(-2.28%)
May 16, 2008 14.68 14.69 14.08 14.15 14,237,992 -0.81(-5.39%)
May 15, 2008 14.83 14.95 14.68 14.95 9,312,131 +0.11(+0.71%)
May 14, 2008 14.94 15.03 14.66 14.85 12,993,270 -0.18(-1.21%)
May 13, 2008 15.16 15.29 14.92 15.03 9,280,751 -0.22(-1.43%)
May 12, 2008 14.92 15.28 14.88 15.25 6,469,016 +0.40(+2.69%)
May 09, 2008 14.85 15.33 14.65 14.85 6,335,794 -0.20(-1.35%)
May 08, 2008 15.45 15.51 14.76 15.05 10,294,443 -0.32(-2.05%)
May 07, 2008 16.01 16.13 15.30 15.37 8,653,530 -0.67(-4.16%)
May 06, 2008 15.58 16.17 15.52 16.03 11,120,203 -0.02(-0.13%)
May 05, 2008 16.42 16.45 16.01 16.05 9,376,108 -0.41(-2.47%)
May 02, 2008 16.22 17.05 16.19 16.46 11,377,069 +0.30(+1.87%)
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.