Skip to main content

Regions Financial (NY: RF )

22.72 +0.19 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.79 17.96 17.53 17.85 7,122,284 +0.12(+0.67%)
Oct 30, 2007 17.67 17.87 17.64 17.73 4,165,412 -0.03(-0.19%)
Oct 29, 2007 17.89 17.91 17.59 17.76 3,803,592 -0.02(-0.11%)
Oct 26, 2007 17.61 17.84 17.27 17.78 6,459,269 +0.38(+2.16%)
Oct 25, 2007 17.45 17.65 17.05 17.41 6,754,530 +0.10(+0.57%)
Oct 24, 2007 17.46 17.54 16.93 17.31 8,455,757 -0.24(-1.35%)
Oct 23, 2007 17.60 18.02 17.36 17.54 6,602,921 +0.00(+0.00%)
Oct 22, 2007 17.22 17.56 17.11 17.54 10,597,633 +0.17(+0.98%)
Oct 19, 2007 17.75 17.93 17.35 17.37 10,385,343 -0.36(-2.00%)
Oct 18, 2007 18.31 18.37 17.71 17.73 9,621,371 -0.74(-3.99%)
Oct 17, 2007 18.85 18.95 18.10 18.47 8,787,165 -0.31(-1.65%)
Oct 16, 2007 19.03 19.05 18.61 18.77 7,157,835 -0.39(-2.06%)
Oct 15, 2007 19.44 19.55 19.03 19.17 5,356,668 -0.28(-1.45%)
Oct 12, 2007 19.66 19.89 19.35 19.45 5,555,581 -0.22(-1.14%)
Oct 11, 2007 19.99 20.12 19.64 19.68 4,297,136 -0.24(-1.19%)
Oct 10, 2007 20.27 20.57 19.84 19.91 3,400,439 -0.47(-2.29%)
Oct 09, 2007 20.31 20.44 20.08 20.38 3,346,948 +0.12(+0.58%)
Oct 08, 2007 20.41 20.47 20.20 20.26 2,351,906 -0.14(-0.71%)
Oct 05, 2007 20.43 20.55 20.28 20.41 3,619,719 +0.18(+0.88%)
Oct 04, 2007 20.29 20.51 20.18 20.23 3,029,048 +0.02(+0.10%)
Oct 03, 2007 20.02 20.31 20.01 20.21 3,663,940 +0.10(+0.49%)
Oct 02, 2007 20.06 20.52 19.97 20.11 4,428,110 +0.17(+0.86%)
Oct 01, 2007 19.49 19.99 19.45 19.94 5,277,314 +0.54(+2.78%)
Sep 28, 2007 19.69 19.69 19.33 19.40 4,378,158 -0.29(-1.47%)
Sep 27, 2007 19.58 19.70 19.46 19.69 2,605,681 +0.23(+1.18%)
Sep 26, 2007 19.55 19.70 19.25 19.46 4,405,511 +0.06(+0.31%)
Sep 25, 2007 19.54 19.90 19.33 19.40 7,243,238 -0.38(-1.93%)
Sep 24, 2007 20.02 20.16 19.66 19.78 4,963,210 -0.30(-1.48%)
Sep 21, 2007 20.76 20.84 20.03 20.08 8,157,133 -0.58(-2.80%)
Sep 20, 2007 21.12 21.16 20.56 20.66 5,515,531 -0.46(-2.18%)
Sep 19, 2007 21.37 21.49 21.00 21.12 5,315,760 -0.03(-0.16%)
Sep 18, 2007 20.39 21.18 20.09 21.15 6,488,855 +0.88(+4.32%)
Sep 17, 2007 20.12 20.37 20.01 20.27 3,499,366 +0.03(+0.16%)
Sep 14, 2007 20.18 20.29 19.97 20.24 3,861,490 -0.07(-0.32%)
Sep 13, 2007 20.30 20.49 20.20 20.31 4,568,323 +0.04(+0.19%)
Sep 12, 2007 20.16 20.40 20.02 20.27 3,874,174 -0.01(-0.07%)
Sep 11, 2007 19.99 20.40 19.93 20.28 4,622,360 +0.37(+1.85%)
Sep 10, 2007 20.14 20.18 19.65 19.91 4,832,827 -0.11(-0.53%)
Sep 07, 2007 20.26 20.26 19.95 20.02 4,642,267 -0.26(-1.30%)
Sep 06, 2007 20.20 20.33 19.97 20.28 3,400,895 +0.08(+0.39%)
Sep 05, 2007 20.49 20.56 20.12 20.20 4,159,182 -0.38(-1.85%)
Sep 04, 2007 20.57 20.68 20.42 20.58 4,548,659 -0.01(-0.06%)
Aug 31, 2007 20.87 21.00 20.47 20.60 5,751,737 +0.00(+0.00%)
Aug 30, 2007 20.57 20.88 20.33 20.60 4,645,458 -0.09(-0.45%)
Aug 29, 2007 20.38 20.73 20.26 20.69 5,167,598 +0.37(+1.81%)
Aug 28, 2007 20.83 20.93 20.30 20.32 5,490,667 -0.74(-3.50%)
Aug 27, 2007 21.39 21.41 21.03 21.06 3,422,625 -0.45(-2.08%)
Aug 24, 2007 21.40 21.51 21.21 21.51 4,579,203 +0.05(+0.25%)
Aug 23, 2007 21.68 21.78 21.26 21.45 4,412,958 -0.13(-0.61%)
Aug 22, 2007 21.65 21.69 21.16 21.58 4,839,209 +0.23(+1.08%)
Aug 21, 2007 21.08 21.62 21.08 21.35 5,797,174 +0.09(+0.40%)
Aug 20, 2007 21.11 21.37 20.87 21.27 9,155,748 +0.17(+0.81%)
Aug 17, 2007 20.84 22.05 20.35 21.10 12,730,316 +1.01(+5.01%)
Aug 16, 2007 19.02 20.29 19.02 20.09 12,090,349 +0.95(+4.99%)
Aug 15, 2007 19.31 19.83 19.06 19.14 7,677,581 -0.28(-1.46%)
Aug 14, 2007 20.02 20.02 19.39 19.42 7,978,123 -0.60(-2.99%)
Aug 13, 2007 20.30 20.40 19.97 20.02 7,772,071 -0.18(-0.88%)
Aug 10, 2007 19.65 20.35 19.55 20.20 10,299,637 +0.39(+1.99%)
Aug 09, 2007 20.70 20.70 19.22 19.80 11,211,253 -1.05(-5.05%)
Aug 08, 2007 20.53 21.14 20.30 20.85 7,713,795 +0.40(+1.96%)
Aug 07, 2007 20.01 20.61 19.85 20.45 8,223,419 +0.29(+1.44%)
Aug 06, 2007 19.21 20.18 19.02 20.16 9,620,108 +0.87(+4.50%)
Aug 03, 2007 19.51 20.11 19.28 19.29 8,000,738 -0.82(-4.06%)
Aug 02, 2007 20.20 20.47 19.93 20.11 7,583,248 -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.