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, 2009 2.976 3.130 2.933 3.102 47,852,860 +0.13(+4.49%)
Jul 30, 2009 2.821 3.004 2.807 2.969 78,423,392 +0.24(+8.74%)
Jul 29, 2009 2.751 2.828 2.695 2.730 39,079,148 -0.01(-0.51%)
Jul 28, 2009 2.828 2.842 2.723 2.744 37,722,264 -0.08(-2.98%)
Jul 27, 2009 2.653 2.849 2.611 2.828 75,050,880 +0.24(+9.21%)
Jul 24, 2009 2.533 2.611 2.477 2.590 29,006,698 +0.02(+0.82%)
Jul 23, 2009 2.519 2.590 2.407 2.569 59,219,680 +0.11(+4.57%)
Jul 22, 2009 2.386 2.576 2.316 2.456 70,316,008 +0.06(+2.34%)
Jul 21, 2009 2.835 2.611 2.358 2.400 143,997,584 -0.44(-15.35%)
Jul 20, 2009 2.863 2.898 2.814 2.835 35,309,836 -0.01(-0.25%)
Jul 17, 2009 2.947 2.947 2.730 2.842 37,014,752 -0.12(-4.03%)
Jul 16, 2009 2.912 2.983 2.870 2.962 30,163,876 +0.01(+0.24%)
Jul 15, 2009 2.912 2.990 2.877 2.954 48,678,608 +0.08(+2.93%)
Jul 14, 2009 2.849 2.919 2.807 2.870 36,266,644 +0.01(+0.49%)
Jul 13, 2009 2.772 2.856 2.758 2.856 37,274,800 +0.12(+4.36%)
Jul 10, 2009 2.681 2.744 2.646 2.737 26,348,020 +0.04(+1.56%)
Jul 09, 2009 2.681 2.730 2.653 2.695 27,050,294 +0.06(+2.13%)
Jul 08, 2009 2.702 2.744 2.491 2.639 49,739,372 -0.05(-1.83%)
Jul 07, 2009 2.688 2.758 2.653 2.688 34,856,600 -0.01(-0.26%)
Jul 06, 2009 2.646 2.737 2.632 2.695 33,978,356 +0.06(+2.40%)
Jul 02, 2009 2.744 2.772 2.632 2.632 33,340,230 -0.15(-5.54%)
Jul 01, 2009 2.835 2.849 2.772 2.786 23,384,548 -0.05(-1.73%)
Jun 30, 2009 2.884 2.905 2.730 2.835 33,999,080 -0.02(-0.74%)
Jun 29, 2009 2.751 2.898 2.709 2.856 45,354,016 +0.08(+3.04%)
Jun 26, 2009 2.730 2.772 2.646 2.772 43,716,712 -0.01(-0.25%)
Jun 25, 2009 2.681 2.779 2.646 2.779 44,266,940 +0.11(+3.94%)
Jun 24, 2009 2.723 2.737 2.646 2.674 33,162,558 +0.04(+1.33%)
Jun 23, 2009 2.695 2.751 2.569 2.639 47,282,660 -0.06(-2.08%)
Jun 22, 2009 2.863 2.891 2.674 2.695 61,552,384 -0.20(-7.02%)
Jun 19, 2009 2.898 2.926 2.793 2.898 93,448,016 +0.07(+2.48%)
Jun 18, 2009 2.828 2.954 2.807 2.828 50,260,684 +0.03(+1.00%)
Jun 17, 2009 2.983 2.940 2.695 2.800 82,219,672 -0.18(-6.12%)
Jun 16, 2009 3.074 3.074 2.940 2.983 56,605,452 -0.06(-1.85%)
Jun 15, 2009 3.074 3.165 2.983 3.039 67,687,000 -0.09(-2.91%)
Jun 12, 2009 3.074 3.249 3.060 3.130 55,213,108 +0.06(+2.06%)
Jun 11, 2009 2.891 3.179 2.870 3.067 148,084,384 +0.26(+9.25%)
Jun 10, 2009 2.863 2.877 2.786 2.807 42,675,004 -0.04(-1.48%)
Jun 09, 2009 2.856 2.884 2.814 2.849 31,064,514 -0.01(-0.25%)
Jun 08, 2009 2.849 2.884 2.814 2.856 46,782,900 +0.05(+1.75%)
Jun 05, 2009 2.926 2.969 2.786 2.807 73,480,440 -0.06(-1.96%)
Jun 04, 2009 2.863 2.947 2.807 2.863 101,619,224 +0.03(+0.99%)
Jun 03, 2009 2.807 2.898 2.807 2.835 55,071,280 +0.03(+1.06%)
Jun 02, 2009 2.807 2.870 2.716 2.805 68,179,832 +0.01(+0.19%)
Jun 01, 2009 2.954 2.976 2.772 2.800 83,621,232 -0.14(-4.77%)
May 29, 2009 2.835 2.940 2.730 2.940 117,900,680 +0.12(+4.23%)
May 28, 2009 2.842 2.870 2.646 2.821 93,700,688 +0.04(+1.52%)
May 27, 2009 2.814 2.891 2.730 2.779 127,506,480 +0.09(+3.39%)
May 26, 2009 2.807 2.821 2.576 2.688 159,617,616 -0.15(-5.20%)
May 22, 2009 3.004 3.018 2.793 2.835 144,781,472 -0.04(-1.46%)
May 21, 2009 3.432 2.962 2.737 2.877 813,372,160 -0.55(-16.16%)
May 20, 2009 3.418 3.818 3.347 3.432 145,230,080 -0.25(-6.68%)
May 19, 2009 3.698 4.126 3.621 3.677 46,981,180 -0.13(-3.50%)
May 18, 2009 3.523 3.888 3.467 3.811 52,861,152 +0.41(+11.96%)
May 15, 2009 3.509 3.551 3.298 3.404 32,190,702 -0.09(-2.61%)
May 14, 2009 3.228 3.677 3.193 3.495 35,136,164 +0.20(+5.96%)
May 13, 2009 3.523 3.635 3.263 3.298 48,556,656 -0.46(-12.15%)
May 12, 2009 4.239 4.281 3.544 3.755 51,919,720 -0.40(-9.63%)
May 11, 2009 4.456 4.569 4.119 4.155 49,764,292 -0.43(-9.34%)
May 08, 2009 3.986 4.632 3.425 4.583 97,378,888 +0.91(+24.86%)
May 07, 2009 4.576 4.597 3.530 3.670 61,058,064 -0.42(-10.29%)
May 06, 2009 4.070 4.597 3.797 4.091 94,998,672 +0.24(+6.19%)
May 05, 2009 3.719 3.916 3.523 3.853 43,219,056 -0.03(-0.72%)
May 04, 2009 3.811 3.930 3.670 3.881 67,919,928 +0.80(+25.97%)
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.