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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
May 01, 2009 3.109 3.291 3.060 3.081 20,633,582 -0.07(-2.23%)
Apr 30, 2009 3.446 3.453 3.053 3.151 37,795,108 -0.07(-2.18%)
Apr 29, 2009 3.474 3.551 3.165 3.221 38,115,976 -0.08(-2.55%)
Apr 28, 2009 3.333 3.649 3.144 3.305 38,619,860 -0.14(-4.07%)
Apr 27, 2009 3.783 3.846 3.404 3.446 41,084,700 -0.46(-11.69%)
Apr 24, 2009 4.077 4.176 3.579 3.902 70,520,144 -0.18(-4.47%)
Apr 23, 2009 4.190 4.316 3.649 4.084 53,568,348 +0.01(+0.34%)
Apr 22, 2009 4.035 4.863 3.951 4.070 60,374,856 -0.25(-5.84%)
Apr 21, 2009 3.516 4.590 3.376 4.323 76,787,968 +0.25(+6.21%)
Apr 20, 2009 4.807 4.807 3.965 4.070 41,033,544 -1.00(-19.78%)
Apr 17, 2009 4.758 5.334 4.316 5.074 88,625,304 +0.37(+7.91%)
Apr 16, 2009 3.628 4.941 3.516 4.702 105,677,112 +1.19(+34.00%)
Apr 15, 2009 3.263 3.516 3.158 3.509 18,838,052 +0.19(+5.71%)
Apr 14, 2009 3.579 3.769 3.263 3.319 34,513,440 -0.21(-5.96%)
Apr 13, 2009 2.962 3.600 2.870 3.530 35,213,876 +0.51(+16.71%)
Apr 09, 2009 3.088 3.137 2.730 3.025 34,809,560 +0.34(+12.53%)
Apr 08, 2009 2.849 2.884 2.583 2.688 13,486,690 -0.11(-4.01%)
Apr 07, 2009 2.842 2.905 2.800 2.800 12,152,515 -0.17(-5.67%)
Apr 06, 2009 2.919 3.032 2.877 2.969 15,828,172 -0.23(-7.24%)
Apr 03, 2009 3.039 3.200 2.870 3.200 16,310,878 +0.08(+2.47%)
Apr 02, 2009 3.333 3.354 3.032 3.123 20,033,824 +0.03(+0.91%)
Apr 01, 2009 2.962 3.242 2.877 3.095 19,284,940 +0.11(+3.52%)
Mar 31, 2009 2.898 3.018 2.730 2.990 16,912,890 +0.25(+9.23%)
Mar 30, 2009 2.849 2.947 2.737 2.737 16,944,600 -0.46(-14.29%)
Mar 26, 2009 3.319 3.439 3.130 3.193 19,854,494 -0.10(-2.99%)
Mar 25, 2009 3.165 3.509 3.018 3.291 24,394,974 +0.14(+4.45%)
Mar 24, 2009 3.004 3.453 2.969 3.151 29,396,422 -0.01(-0.22%)
Mar 23, 2009 2.969 3.249 2.969 3.158 31,484,810 +0.34(+11.94%)
Mar 20, 2009 3.130 3.144 2.681 2.821 24,476,756 -0.32(-10.07%)
Mar 19, 2009 3.600 3.642 2.983 3.137 29,193,748 -0.33(-9.63%)
Mar 18, 2009 2.828 3.474 2.744 3.471 37,446,980 +0.60(+20.94%)
Mar 17, 2009 2.702 2.912 2.653 2.870 18,102,932 +0.17(+6.23%)
Mar 16, 2009 2.807 3.011 2.674 2.702 23,031,016 -0.03(-1.03%)
Mar 13, 2009 2.667 2.807 2.526 2.730 0 +0.09(+3.46%)
Mar 12, 2009 2.435 2.674 2.232 2.639 39,684,100 +0.16(+6.52%)
Mar 11, 2009 2.751 2.807 2.393 2.477 24,380,130 -0.14(-5.36%)
Mar 10, 2009 2.428 2.702 2.421 2.618 26,366,308 +0.32(+14.07%)
Mar 09, 2009 2.063 2.344 2.000 2.295 23,475,612 +0.23(+11.22%)
Mar 06, 2009 2.211 2.351 1.937 2.063 0 -0.11(-5.16%)
Mar 05, 2009 2.379 2.449 2.035 2.176 22,753,748 -0.29(-11.93%)
Mar 04, 2009 2.526 2.660 2.372 2.470 17,093,560 -0.11(-4.35%)
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.