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

Regions Financial (NY: RF )

19.80 -0.03 (-0.18%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 7, 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 (%)
Sep 30, 2009 4.562 4.590 4.246 4.358 68,296,672 -0.17(-3.72%)
Sep 29, 2009 4.653 4.716 4.519 4.526 49,354,340 +0.01(+0.31%)
Sep 28, 2009 4.484 4.618 4.456 4.512 33,948,088 +0.05(+1.10%)
Sep 25, 2009 4.358 4.505 4.351 4.463 39,614,620 -0.01(-0.16%)
Sep 24, 2009 4.653 4.681 4.358 4.470 56,870,332 -0.14(-3.04%)
Sep 23, 2009 4.842 4.849 4.611 4.611 41,165,580 -0.17(-3.52%)
Sep 22, 2009 4.709 4.814 4.639 4.779 55,386,252 +0.20(+4.29%)
Sep 21, 2009 4.302 4.674 4.295 4.583 60,715,984 +0.28(+6.53%)
Sep 18, 2009 4.449 4.477 4.225 4.302 69,624,232 -0.29(-6.27%)
Sep 17, 2009 4.498 4.779 4.302 4.590 97,155,320 +0.16(+3.64%)
Sep 16, 2009 4.274 4.723 4.197 4.428 114,594,224 +0.18(+4.13%)
Sep 15, 2009 3.930 4.351 3.860 4.253 97,812,984 +0.38(+9.78%)
Sep 14, 2009 3.804 3.874 3.740 3.874 32,644,246 +0.01(+0.18%)
Sep 11, 2009 3.937 3.965 3.839 3.867 30,549,232 -0.06(-1.61%)
Sep 10, 2009 3.965 3.979 3.881 3.930 24,876,452 -0.04(-1.06%)
Sep 09, 2009 3.937 3.993 3.874 3.972 33,540,638 +0.04(+1.07%)
Sep 08, 2009 4.000 4.028 3.874 3.930 28,502,316 +0.05(+1.27%)
Sep 04, 2009 3.698 3.902 3.684 3.881 41,381,624 +0.21(+5.74%)
Sep 03, 2009 3.740 3.811 3.642 3.670 59,309,932 +0.03(+0.77%)
Sep 02, 2009 3.818 3.860 3.621 3.642 70,530,280 -0.24(-6.15%)
Sep 01, 2009 4.056 4.218 3.867 3.881 79,399,312 -0.23(-5.63%)
Aug 31, 2009 4.119 4.176 4.056 4.112 49,387,484 -0.08(-1.84%)
Aug 28, 2009 4.239 4.267 4.133 4.190 39,473,576 +0.04(+0.84%)
Aug 27, 2009 4.112 4.176 3.958 4.155 57,727,304 +0.06(+1.37%)
Aug 26, 2009 4.133 4.211 4.021 4.098 61,287,576 +0.01(+0.17%)
Aug 25, 2009 4.126 4.204 4.014 4.091 63,220,248 +0.09(+2.28%)
Aug 24, 2009 4.225 4.288 3.965 4.000 70,751,336 -0.11(-2.73%)
Aug 21, 2009 3.951 4.148 3.923 4.112 74,600,768 +0.26(+6.74%)
Aug 20, 2009 3.839 3.965 3.762 3.853 60,408,844 -0.01(-0.36%)
Aug 19, 2009 3.747 4.070 3.698 3.867 55,127,248 +0.05(+1.29%)
Aug 18, 2009 3.755 3.909 3.705 3.818 60,540,560 +0.11(+2.84%)
Aug 17, 2009 3.719 3.832 3.649 3.712 61,045,744 -0.25(-6.21%)
Aug 14, 2009 3.776 4.070 3.691 3.958 129,081,928 +0.31(+8.46%)
Aug 13, 2009 3.642 3.705 3.460 3.649 94,380,384 +0.27(+7.88%)
Aug 12, 2009 3.305 3.418 3.270 3.383 41,799,928 +0.04(+1.26%)
Aug 11, 2009 3.467 3.474 3.298 3.340 48,979,764 -0.15(-4.23%)
Aug 10, 2009 3.488 3.572 3.369 3.488 51,829,032 +0.03(+0.81%)
Aug 07, 2009 3.333 3.509 3.298 3.460 61,143,128 +0.23(+7.17%)
Aug 06, 2009 3.397 3.425 3.200 3.228 70,975,880 -0.09(-2.75%)
Aug 05, 2009 3.263 3.376 3.214 3.319 66,091,112 +0.11(+3.50%)
Aug 04, 2009 3.074 3.319 3.018 3.207 65,461,836 +0.10(+3.33%)
Aug 03, 2009 3.039 3.172 3.004 3.104 54,756,800 +0.00(+0.06%)
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%)
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.