Skip to main content

Regions Financial (NY: RF )

20.91 +0.23 (+1.09%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 6.905 7.846 6.842 7.334 29,124,388 +0.60(+8.85%)
Sep 30, 2008 7.011 7.565 6.527 6.737 24,264,184 +0.95(+16.36%)
Sep 29, 2008 9.411 9.474 5.790 5.790 34,013,036 -4.04(-41.07%)
Sep 26, 2008 9.053 10.38 8.772 9.825 11,241,588 +0.11(+1.08%)
Sep 25, 2008 9.685 10.06 9.249 9.720 10,842,854 +0.58(+6.37%)
Sep 24, 2008 9.958 9.958 8.877 9.137 11,447,028 -0.49(-5.10%)
Sep 23, 2008 10.74 10.74 9.628 9.628 14,882,423 -1.32(-12.05%)
Sep 22, 2008 12.77 12.77 10.87 10.95 15,267,374 -2.95(-21.21%)
Sep 19, 2008 13.40 13.90 10.86 13.90 0 +3.65(+35.62%)
Sep 18, 2008 7.860 10.25 6.863 10.25 59,228,640 +2.62(+34.32%)
Sep 17, 2008 8.049 8.197 7.256 7.628 33,996,144 -0.61(-7.41%)
Sep 16, 2008 7.193 8.309 7.193 8.239 38,427,116 +0.44(+5.58%)
Sep 15, 2008 7.495 8.492 7.376 7.804 40,345,124 -0.40(-4.88%)
Sep 12, 2008 7.593 8.232 7.544 8.204 22,046,504 +0.40(+5.13%)
Sep 11, 2008 7.200 7.860 7.130 7.804 25,998,182 -0.08(-1.07%)
Sep 10, 2008 8.309 8.414 7.593 7.888 24,764,098 -0.22(-2.68%)
Sep 09, 2008 8.386 8.772 8.084 8.106 33,780,192 -0.48(-5.64%)
Sep 08, 2008 8.877 9.860 8.042 8.590 57,818,360 +0.81(+10.37%)
Sep 05, 2008 7.137 7.790 7.088 7.783 0 +0.41(+5.62%)
Sep 04, 2008 7.558 7.811 7.362 7.369 21,266,394 -0.35(-4.55%)
Sep 03, 2008 7.649 7.874 7.474 7.720 26,935,162 -0.04(-0.45%)
Sep 02, 2008 7.284 7.769 7.109 7.755 51,888,592 +1.25(+19.20%)
Aug 29, 2008 6.134 6.702 6.105 6.505 18,309,550 +0.25(+3.92%)
Aug 28, 2008 6.063 6.267 5.937 6.260 15,129,768 +0.32(+5.31%)
Aug 27, 2008 5.797 6.021 5.790 5.944 11,091,792 +0.08(+1.32%)
Aug 26, 2008 5.762 5.874 5.726 5.867 15,653,738 +0.13(+2.20%)
Aug 25, 2008 5.705 5.895 5.684 5.741 14,190,960 -0.21(-3.54%)
Aug 22, 2008 5.916 5.965 5.628 5.951 14,769,893 +0.23(+4.05%)
Aug 21, 2008 5.846 6.049 5.691 5.719 19,327,888 -0.28(-4.68%)
Aug 20, 2008 5.846 6.070 5.663 6.000 21,805,520 +0.18(+3.14%)
Aug 19, 2008 5.923 5.944 5.698 5.818 25,143,810 -0.11(-1.89%)
Aug 18, 2008 6.442 6.442 5.909 5.930 21,354,334 -0.46(-7.14%)
Aug 15, 2008 6.386 6.639 6.197 6.386 0 +0.15(+2.48%)
Aug 14, 2008 5.846 6.337 5.825 6.232 16,848,838 +0.36(+6.22%)
Aug 13, 2008 6.302 6.302 5.621 5.867 36,045,288 -0.49(-7.73%)
Aug 12, 2008 6.863 6.955 6.141 6.358 25,779,728 -0.65(-9.22%)
Aug 11, 2008 6.758 7.235 6.737 7.004 20,860,148 +0.24(+3.53%)
Aug 08, 2008 6.667 6.898 6.541 6.765 26,961,458 +0.12(+1.80%)
Aug 07, 2008 6.842 7.235 6.534 6.646 33,036,594 -0.47(-6.61%)
Aug 06, 2008 6.941 7.172 6.548 7.116 28,191,368 +0.15(+2.11%)
Aug 05, 2008 6.828 7.067 6.681 6.969 21,080,868 +0.38(+5.75%)
Aug 04, 2008 6.688 6.765 6.316 6.590 18,130,484 -0.10(-1.47%)
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.