Indicators

Regions Financial (NY: RF )

20.10 -0.16 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.833	2.939	2.728	2.939	117,974,008	+0.12(+4.23%)
May 28, 2009	2.840	2.868	2.644	2.819	93,758,968	+0.04(+1.52%)
May 27, 2009	2.812	2.890	2.728	2.777	127,585,776	+0.09(+3.39%)
May 26, 2009	2.805	2.819	2.574	2.686	159,716,896	-0.15(-5.20%)
May 22, 2009	3.002	3.016	2.791	2.833	144,871,504	-0.04(-1.46%)
May 21, 2009	3.430	2.960	2.735	2.876	813,878,016	-0.55(-16.16%)
May 20, 2009	3.416	3.815	3.345	3.430	145,320,400	-0.25(-6.68%)
May 19, 2009	3.696	4.124	3.619	3.675	47,010,400	-0.13(-3.50%)
May 18, 2009	3.521	3.885	3.465	3.808	52,894,028	+0.41(+11.96%)
May 15, 2009	3.507	3.549	3.296	3.402	32,210,722	-0.09(-2.61%)
May 14, 2009	3.226	3.675	3.191	3.493	35,158,016	+0.20(+5.96%)
May 13, 2009	3.521	3.633	3.261	3.296	48,586,856	-0.46(-12.15%)
May 12, 2009	4.236	4.278	3.542	3.752	51,952,012	-0.40(-9.63%)
May 11, 2009	4.454	4.566	4.117	4.152	49,795,240	-0.43(-9.34%)
May 08, 2009	3.984	4.629	3.423	4.580	97,439,456	+0.91(+24.86%)
May 07, 2009	4.573	4.594	3.528	3.668	61,096,036	-0.42(-10.29%)
May 06, 2009	4.068	4.594	3.794	4.089	95,057,752	+0.24(+6.19%)
May 05, 2009	3.717	3.913	3.521	3.850	43,245,932	-0.03(-0.72%)
May 04, 2009	3.808	3.928	3.668	3.878	67,962,168	+0.80(+25.97%)

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.