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

Regions Financial (NY: RF )

19.93 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 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%)
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.