Skip to main content

Regions Financial (NY: RF )

23.36 +0.64 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.78 17.95 17.52 17.84 7,126,713 +0.12(+0.67%)
Oct 30, 2007 17.66 17.86 17.63 17.72 4,168,003 -0.03(-0.19%)
Oct 29, 2007 17.88 17.90 17.58 17.75 3,805,958 -0.02(-0.11%)
Oct 26, 2007 17.60 17.83 17.26 17.77 6,463,286 +0.37(+2.16%)
Oct 25, 2007 17.43 17.64 17.04 17.39 6,758,730 +0.10(+0.57%)
Oct 24, 2007 17.45 17.53 16.92 17.30 8,461,015 -0.24(-1.35%)
Oct 23, 2007 17.59 18.01 17.35 17.53 6,607,027 +0.00(+0.00%)
Oct 22, 2007 17.21 17.55 17.10 17.53 10,604,223 +0.17(+0.98%)
Oct 19, 2007 17.74 17.92 17.34 17.36 10,391,801 -0.36(-2.00%)
Oct 18, 2007 18.30 18.36 17.70 17.72 9,627,354 -0.74(-3.99%)
Oct 17, 2007 18.84 18.93 18.09 18.45 8,792,630 -0.31(-1.65%)
Oct 16, 2007 19.02 19.04 18.60 18.76 7,162,286 -0.39(-2.06%)
Oct 15, 2007 19.43 19.54 19.02 19.16 5,359,999 -0.28(-1.45%)
Oct 12, 2007 19.65 19.88 19.34 19.44 5,559,035 -0.22(-1.14%)
Oct 11, 2007 19.98 20.11 19.63 19.66 4,299,808 -0.24(-1.19%)
Oct 10, 2007 20.26 20.56 19.83 19.90 3,402,553 -0.47(-2.29%)
Oct 09, 2007 20.30 20.43 20.07 20.37 3,349,030 +0.12(+0.58%)
Oct 08, 2007 20.39 20.46 20.19 20.25 2,353,368 -0.14(-0.71%)
Oct 05, 2007 20.41 20.54 20.27 20.39 3,621,970 +0.18(+0.88%)
Oct 04, 2007 20.28 20.50 20.16 20.22 3,030,932 +0.02(+0.10%)
Oct 03, 2007 20.01 20.30 19.99 20.20 3,666,218 +0.10(+0.49%)
Oct 02, 2007 20.05 20.51 19.96 20.10 4,430,863 +0.17(+0.86%)
Oct 01, 2007 19.48 19.97 19.44 19.93 5,280,595 +0.54(+2.78%)
Sep 28, 2007 19.68 19.68 19.32 19.39 4,380,881 -0.29(-1.47%)
Sep 27, 2007 19.57 19.68 19.45 19.68 2,607,301 +0.23(+1.18%)
Sep 26, 2007 19.54 19.69 19.24 19.45 4,408,251 +0.06(+0.31%)
Sep 25, 2007 19.53 19.89 19.32 19.39 7,247,742 -0.38(-1.93%)
Sep 24, 2007 20.01 20.15 19.64 19.77 4,966,296 -0.30(-1.47%)
Sep 21, 2007 20.75 20.83 20.02 20.07 8,162,206 -0.58(-2.80%)
Sep 20, 2007 21.11 21.14 20.55 20.64 5,518,961 -0.46(-2.18%)
Sep 19, 2007 21.36 21.47 20.99 21.10 5,319,065 -0.03(-0.16%)
Sep 18, 2007 20.38 21.16 20.08 21.14 6,492,889 +0.87(+4.32%)
Sep 17, 2007 20.11 20.36 19.99 20.26 3,501,542 +0.03(+0.16%)
Sep 14, 2007 20.16 20.28 19.95 20.23 3,863,891 -0.07(-0.32%)
Sep 13, 2007 20.29 20.48 20.19 20.30 4,571,164 +0.04(+0.20%)
Sep 12, 2007 20.14 20.39 20.01 20.26 3,876,583 -0.01(-0.07%)
Sep 11, 2007 19.98 20.39 19.92 20.27 4,625,235 +0.37(+1.85%)
Sep 10, 2007 20.12 20.17 19.64 19.90 4,835,832 -0.11(-0.53%)
Sep 07, 2007 20.25 20.25 19.94 20.01 4,645,154 -0.26(-1.30%)
Sep 06, 2007 20.18 20.31 19.95 20.27 3,403,010 +0.08(+0.39%)
Sep 05, 2007 20.47 20.55 20.11 20.19 4,161,768 -0.38(-1.85%)
Sep 04, 2007 20.56 20.67 20.41 20.57 4,551,488 -0.01(-0.06%)
Aug 31, 2007 20.85 20.99 20.46 20.58 5,755,314 +0.00(+0.00%)
Aug 30, 2007 20.56 20.87 20.32 20.58 4,648,347 -0.09(-0.45%)
Aug 29, 2007 20.37 20.72 20.24 20.68 5,170,811 +0.37(+1.81%)
Aug 28, 2007 20.81 20.91 20.29 20.31 5,494,082 -0.74(-3.50%)
Aug 27, 2007 21.37 21.40 21.01 21.04 3,424,754 -0.45(-2.08%)
Aug 24, 2007 21.39 21.49 21.20 21.49 4,582,051 +0.05(+0.25%)
Aug 23, 2007 21.67 21.77 21.24 21.44 4,415,702 -0.13(-0.61%)
Aug 22, 2007 21.64 21.68 21.14 21.57 4,842,218 +0.23(+1.08%)
Aug 21, 2007 21.06 21.60 21.06 21.34 5,800,778 +0.09(+0.40%)
Aug 20, 2007 21.10 21.36 20.85 21.26 9,161,441 +0.17(+0.81%)
Aug 17, 2007 20.83 22.03 20.33 21.08 12,738,232 +1.01(+5.01%)
Aug 16, 2007 19.01 20.28 19.01 20.08 12,097,868 +0.95(+4.99%)
Aug 15, 2007 19.30 19.82 19.05 19.12 7,682,355 -0.28(-1.46%)
Aug 14, 2007 20.01 20.01 19.37 19.41 7,983,084 -0.60(-2.99%)
Aug 13, 2007 20.29 20.39 19.96 20.01 7,776,904 -0.18(-0.88%)
Aug 10, 2007 19.64 20.33 19.54 20.18 10,306,041 +0.39(+1.99%)
Aug 09, 2007 20.69 20.69 19.21 19.79 11,218,224 -1.05(-5.05%)
Aug 08, 2007 20.52 21.13 20.29 20.84 7,718,592 +0.40(+1.96%)
Aug 07, 2007 20.00 20.60 19.84 20.44 8,228,532 +0.29(+1.44%)
Aug 06, 2007 19.20 20.17 19.01 20.15 9,626,090 +0.87(+4.50%)
Aug 03, 2007 19.50 20.10 19.27 19.28 8,005,713 -0.82(-4.06%)
Aug 02, 2007 20.18 20.45 19.91 20.10 7,587,964 -0.03(-0.16%)
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.