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

Regions Financial (NY: RF )

19.81 +0.03 (+0.14%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 10, 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 (%)
Jan 30, 2009 2.854 2.953 2.385 2.427 0 -0.48(-16.43%)
Jan 29, 2009 3.149 3.149 2.847 2.904 21,595,002 -0.29(-9.21%)
Jan 28, 2009 3.156 3.317 3.023 3.198 29,386,658 +0.34(+11.76%)
Jan 27, 2009 3.163 3.261 2.812 2.861 18,777,488 -0.01(-0.49%)
Jan 26, 2009 3.444 3.444 2.805 2.876 18,150,996 -0.39(-12.02%)
Jan 23, 2009 2.840 3.331 2.805 3.268 22,207,178 +0.29(+9.65%)
Jan 22, 2009 3.416 3.472 2.904 2.981 26,141,938 -0.49(-14.14%)
Jan 21, 2009 3.359 3.521 3.121 3.472 32,378,284 +0.25(+7.61%)
Jan 20, 2009 3.928 4.068 3.226 3.226 40,030,944 -1.03(-24.22%)
Jan 16, 2009 4.454 4.559 4.075 4.257 23,786,830 -0.02(-0.49%)
Jan 15, 2009 4.811 4.811 4.187 4.278 24,962,520 -0.53(-10.95%)
Jan 14, 2009 4.853 4.980 4.727 4.804 17,278,892 -0.25(-4.99%)
Jan 13, 2009 4.867 5.092 4.699 5.057 19,546,552 +0.13(+2.71%)
Jan 12, 2009 5.057 5.148 4.839 4.923 17,411,554 -0.11(-2.09%)
Jan 09, 2009 5.527 5.541 4.980 5.029 15,859,783 -0.43(-7.96%)
Jan 08, 2009 5.506 5.604 5.428 5.463 12,920,137 -0.08(-1.52%)
Jan 07, 2009 5.996 5.996 5.470 5.548 16,095,915 -0.65(-10.42%)
Jan 06, 2009 6.214 6.242 5.961 6.193 11,087,761 +0.08(+1.26%)
Jan 05, 2009 5.947 6.361 5.891 6.116 17,126,798 +0.08(+1.28%)
Jan 02, 2009 5.695 6.081 5.604 6.039 0 +0.46(+8.17%)
Jan 01, 2009 5.499 5.618 5.260 5.583 0 +0.00(+0.00%)
Dec 31, 2008 5.499 5.618 5.260 5.583 13,817,470 +0.05(+0.89%)
Dec 30, 2008 5.611 5.695 5.421 5.534 9,591,468 -0.04(-0.63%)
Dec 29, 2008 5.779 5.821 5.499 5.569 8,073,418 -0.21(-3.64%)
Dec 26, 2008 5.842 5.884 5.667 5.779 4,162,827 -0.01(-0.12%)
Dec 24, 2008 5.709 5.842 5.653 5.786 3,277,642 +0.09(+1.60%)
Dec 23, 2008 5.793 5.961 5.583 5.695 11,567,263 -0.06(-0.98%)
Dec 22, 2008 5.688 5.877 5.660 5.751 15,192,311 +0.09(+1.61%)
Dec 19, 2008 6.046 6.312 5.625 5.660 15,992,864 -0.20(-3.47%)
Dec 18, 2008 6.228 6.319 5.821 5.863 11,614,722 -0.29(-4.68%)
Dec 17, 2008 6.025 6.263 5.856 6.151 13,581,655 +0.05(+0.80%)
Dec 16, 2008 5.919 6.123 5.821 6.102 16,820,270 +0.31(+5.33%)
Dec 15, 2008 6.221 6.221 5.646 5.793 8,905,470 -0.42(-6.77%)
Dec 12, 2008 5.618 6.256 5.611 6.214 11,550,771 +0.39(+6.75%)
Dec 11, 2008 6.270 6.375 5.786 5.821 12,465,226 -0.47(-7.47%)
Dec 10, 2008 6.487 6.593 6.109 6.291 10,970,738 -0.10(-1.54%)
Dec 09, 2008 6.824 6.999 6.312 6.389 15,421,990 -0.61(-8.72%)
Dec 08, 2008 6.873 7.084 6.614 6.999 14,604,994 +0.29(+4.39%)
Dec 05, 2008 6.621 6.873 6.284 6.705 21,774,230 -0.11(-1.54%)
Dec 04, 2008 6.698 7.357 6.621 6.810 17,609,220 -0.16(-2.31%)
Dec 03, 2008 6.508 7.013 6.088 6.971 15,068,951 +0.48(+7.46%)
Dec 02, 2008 6.207 6.558 5.870 6.487 14,251,947 +0.55(+9.21%)
Dec 01, 2008 6.943 7.006 5.863 5.940 13,781,721 -1.21(-16.88%)
Nov 28, 2008 6.985 7.259 6.943 7.147 4,874,826 +0.13(+1.90%)
Nov 26, 2008 6.368 7.048 6.277 7.013 11,239,355 +0.41(+6.27%)
Nov 25, 2008 6.684 6.831 6.137 6.600 14,401,365 +0.02(+0.32%)
Nov 24, 2008 6.137 6.614 5.632 6.579 19,084,138 +1.00(+17.99%)
Nov 21, 2008 5.611 5.716 4.804 5.576 26,857,720 +0.20(+3.79%)
Nov 20, 2008 6.039 6.193 5.274 5.372 24,141,208 -0.74(-12.16%)
Nov 19, 2008 6.628 6.789 6.088 6.116 17,145,670 -0.61(-9.07%)
Nov 18, 2008 6.424 6.852 6.221 6.726 16,700,159 +0.37(+5.85%)
Nov 17, 2008 6.803 6.894 6.312 6.354 15,860,602 -0.43(-6.31%)
Nov 14, 2008 7.126 7.469 6.768 6.782 10,806,368 -0.57(-7.73%)
Nov 13, 2008 6.782 7.371 6.312 7.350 16,176,530 +0.59(+8.71%)
Nov 12, 2008 7.126 7.450 6.677 6.761 14,835,340 -0.48(-6.59%)
Nov 11, 2008 7.406 7.638 7.126 7.238 10,986,906 -0.25(-3.37%)
Nov 10, 2008 7.834 7.967 7.322 7.490 8,382,159 -0.20(-2.55%)
Nov 07, 2008 7.617 7.771 7.280 7.687 10,901,114 +0.23(+3.10%)
Nov 06, 2008 7.911 8.311 7.364 7.455 15,315,243 -0.60(-7.48%)
Nov 05, 2008 9.040 9.089 7.960 8.058 14,654,099 -0.72(-8.15%)
Nov 04, 2008 8.416 8.865 8.318 8.774 16,025,918 +0.52(+6.29%)
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.