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

Regions Financial (NY: RF )

25.62 +0.21 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 2.754 2.856 2.652 2.856 121,377,704 +0.12(+4.23%)
May 28, 2009 2.761 2.788 2.570 2.740 96,464,024 +0.04(+1.52%)
May 27, 2009 2.734 2.808 2.652 2.699 131,266,784 +0.09(+3.39%)
May 26, 2009 2.727 2.740 2.502 2.611 164,324,928 -0.14(-5.20%)
May 22, 2009 2.918 2.931 2.713 2.754 149,051,232 -0.04(-1.46%)
May 21, 2009 3.333 2.877 2.659 2.795 837,359,360 -0.54(-16.16%)
May 20, 2009 3.320 3.708 3.252 3.333 149,513,072 -0.24(-6.68%)
May 19, 2009 3.592 4.008 3.517 3.572 48,366,708 -0.13(-3.50%)
May 18, 2009 3.422 3.776 3.367 3.701 54,420,084 +0.40(+11.96%)
May 15, 2009 3.408 3.449 3.204 3.306 33,140,040 -0.09(-2.61%)
May 14, 2009 3.136 3.572 3.102 3.395 36,172,368 +0.19(+5.96%)
May 13, 2009 3.422 3.531 3.170 3.204 49,988,644 -0.44(-12.15%)
May 12, 2009 4.117 4.158 3.442 3.647 53,450,888 -0.39(-9.63%)
May 11, 2009 4.329 4.438 4.001 4.036 51,231,896 -0.42(-9.34%)
May 08, 2009 3.872 4.499 3.327 4.451 100,250,704 +0.89(+24.86%)
May 07, 2009 4.445 4.465 3.429 3.565 62,858,732 -0.41(-10.29%)
May 06, 2009 3.954 4.465 3.688 3.974 97,800,288 +0.23(+6.19%)
May 05, 2009 3.613 3.804 3.422 3.742 44,493,632 -0.03(-0.72%)
May 04, 2009 3.701 3.817 3.565 3.770 69,922,960 +0.78(+25.97%)
May 01, 2009 3.020 3.197 2.972 2.993 21,242,088 -0.07(-2.23%)
Apr 30, 2009 3.347 3.354 2.965 3.061 38,909,724 -0.07(-2.18%)
Apr 29, 2009 3.374 3.449 3.074 3.129 39,240,060 -0.08(-2.55%)
Apr 28, 2009 3.238 3.545 3.054 3.211 39,758,800 -0.14(-4.07%)
Apr 27, 2009 3.674 3.736 3.306 3.347 42,296,332 -0.44(-11.69%)
Apr 24, 2009 3.961 4.056 3.477 3.790 72,599,864 -0.18(-4.47%)
Apr 23, 2009 4.070 4.192 3.545 3.967 55,148,140 +0.01(+0.34%)
Apr 22, 2009 3.920 4.724 3.838 3.954 62,155,376 -0.25(-5.84%)
Apr 21, 2009 3.415 4.458 3.279 4.199 79,052,528 +0.25(+6.21%)
Apr 20, 2009 4.669 4.669 3.851 3.954 42,243,672 -0.97(-19.78%)
Apr 17, 2009 4.622 5.181 4.192 4.929 91,238,960 +0.36(+7.91%)
Apr 16, 2009 3.524 4.799 3.415 4.567 108,793,648 +1.16(+34.00%)
Apr 15, 2009 3.170 3.415 3.068 3.408 19,393,608 +0.18(+5.71%)
Apr 14, 2009 3.477 3.661 3.170 3.224 35,531,280 -0.20(-5.96%)
Apr 13, 2009 2.877 3.497 2.788 3.429 36,252,368 +0.49(+16.71%)
Apr 09, 2009 2.999 3.047 2.652 2.938 35,836,132 +0.33(+12.53%)
Apr 08, 2009 2.768 2.802 2.509 2.611 13,884,427 -0.11(-4.01%)
Apr 07, 2009 2.761 2.822 2.720 2.720 12,510,906 -0.16(-5.67%)
Apr 06, 2009 2.836 2.945 2.795 2.883 16,294,963 -0.22(-7.24%)
Apr 03, 2009 2.952 3.108 2.788 3.108 16,791,904 +0.07(+2.47%)
Apr 02, 2009 3.238 3.258 2.945 3.033 20,624,644 +0.03(+0.91%)
Apr 01, 2009 2.877 3.149 2.795 3.006 19,853,674 +0.10(+3.52%)
Mar 31, 2009 2.815 2.931 2.652 2.904 17,411,670 +0.25(+9.23%)
Mar 30, 2009 2.768 2.863 2.659 2.659 17,444,316 -0.44(-14.29%)
Mar 26, 2009 3.224 3.340 3.040 3.102 20,440,024 -0.10(-2.98%)
Mar 25, 2009 3.074 3.408 2.931 3.197 25,114,410 +0.14(+4.45%)
Mar 24, 2009 2.918 3.354 2.883 3.061 30,263,354 -0.01(-0.22%)
Mar 23, 2009 2.883 3.156 2.883 3.068 32,413,330 +0.33(+11.94%)
Mar 20, 2009 3.040 3.054 2.604 2.740 25,198,602 -0.31(-10.07%)
Mar 19, 2009 3.497 3.538 2.897 3.047 30,054,704 -0.32(-9.63%)
Mar 18, 2009 2.747 3.374 2.665 3.372 38,551,332 +0.58(+20.94%)
Mar 17, 2009 2.624 2.829 2.577 2.788 18,636,808 +0.16(+6.23%)
Mar 16, 2009 2.727 2.924 2.597 2.624 23,710,226 +0.04(+1.58%)
Mar 13, 2009 2.524 2.657 2.391 2.584 0 +0.09(+3.46%)
Mar 12, 2009 2.305 2.530 2.112 2.497 41,932,380 +0.15(+6.52%)
Mar 11, 2009 2.603 2.657 2.265 2.344 25,761,372 -0.13(-5.36%)
Mar 10, 2009 2.298 2.557 2.291 2.477 27,860,076 +0.31(+14.07%)
Mar 09, 2009 1.953 2.218 1.893 2.172 24,805,610 +0.22(+11.22%)
Mar 06, 2009 2.092 2.225 1.833 1.953 0 -0.11(-5.16%)
Mar 05, 2009 2.251 2.318 1.926 2.059 24,042,848 -0.28(-11.93%)
Mar 04, 2009 2.391 2.517 2.245 2.338 18,061,986 -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.