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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 6.990 7.263 6.948 7.151 4,871,796 +0.13(+1.90%)
Nov 26, 2008 6.372 7.053 6.281 7.018 11,232,369 +0.41(+6.27%)
Nov 25, 2008 6.688 6.835 6.141 6.604 14,392,414 +0.02(+0.32%)
Nov 24, 2008 6.141 6.618 5.635 6.583 19,072,276 +1.00(+17.99%)
Nov 21, 2008 5.614 5.719 4.807 5.579 26,841,028 +0.20(+3.79%)
Nov 20, 2008 6.042 6.197 5.277 5.376 24,126,204 -0.74(-12.16%)
Nov 19, 2008 6.632 6.793 6.091 6.120 17,135,012 -0.61(-9.07%)
Nov 18, 2008 6.428 6.856 6.225 6.730 16,689,780 +0.37(+5.85%)
Nov 17, 2008 6.807 6.898 6.316 6.358 15,850,744 -0.43(-6.31%)
Nov 14, 2008 7.130 7.474 6.772 6.786 10,799,651 -0.57(-7.73%)
Nov 13, 2008 6.786 7.376 6.316 7.355 16,166,476 +0.59(+8.71%)
Nov 12, 2008 7.130 7.455 6.681 6.765 14,826,119 -0.48(-6.59%)
Nov 11, 2008 7.411 7.642 7.130 7.242 10,980,077 -0.25(-3.37%)
Nov 10, 2008 7.839 7.972 7.327 7.495 8,376,949 -0.20(-2.55%)
Nov 07, 2008 7.621 7.776 7.284 7.691 10,894,339 +0.23(+3.10%)
Nov 06, 2008 7.916 8.316 7.369 7.460 15,305,724 -0.60(-7.48%)
Nov 05, 2008 9.046 9.095 7.965 8.063 14,644,991 -0.72(-8.15%)
Nov 04, 2008 8.421 8.870 8.323 8.779 16,015,957 +0.52(+6.29%)
Nov 03, 2008 7.649 8.309 7.614 8.260 9,686,755 +0.48(+6.13%)
Oct 31, 2008 7.509 8.000 7.509 7.783 13,948,426 +0.17(+2.21%)
Oct 30, 2008 8.386 8.421 7.404 7.614 14,119,236 -0.36(-4.49%)
Oct 29, 2008 8.056 8.674 7.853 7.972 20,782,260 -0.17(-2.07%)
Oct 28, 2008 7.334 8.211 7.186 8.141 20,872,028 +1.16(+16.58%)
Oct 27, 2008 6.246 7.362 6.246 6.983 19,250,948 +0.71(+11.30%)
Oct 24, 2008 5.614 6.849 5.614 6.274 20,237,322 -0.60(-8.68%)
Oct 23, 2008 7.523 7.530 6.379 6.870 22,558,600 -0.66(-8.76%)
Oct 22, 2008 7.369 7.846 7.291 7.530 20,688,300 -0.39(-4.96%)
Oct 21, 2008 7.235 8.070 7.081 7.923 18,753,722 +0.46(+6.11%)
Oct 20, 2008 7.860 7.867 7.228 7.467 13,833,549 -0.09(-1.21%)
Oct 17, 2008 7.670 8.070 7.306 7.558 20,801,630 -0.48(-6.02%)
Oct 16, 2008 8.162 8.246 7.018 8.042 22,027,248 -0.15(-1.80%)
Oct 15, 2008 7.677 8.379 7.460 8.190 24,544,920 +0.21(+2.64%)
Oct 14, 2008 6.962 8.134 6.962 7.979 34,536,408 +1.78(+28.62%)
Oct 13, 2008 7.635 7.769 5.790 6.204 23,084,854 -0.21(-3.28%)
Oct 10, 2008 4.905 6.842 4.884 6.414 33,480,710 +1.08(+20.26%)
Oct 09, 2008 7.277 7.277 5.249 5.334 37,206,248 -1.51(-22.05%)
Oct 08, 2008 7.144 7.965 6.842 6.842 14,679,708 -0.62(-8.36%)
Oct 07, 2008 8.597 8.744 7.411 7.467 14,309,147 -1.05(-12.28%)
Oct 06, 2008 8.428 8.941 7.755 8.513 19,924,018 -0.98(-10.28%)
Oct 03, 2008 9.642 10.18 8.463 9.488 21,656,588 +1.17(+14.09%)
Oct 02, 2008 7.720 9.537 7.572 8.316 18,807,648 +0.98(+13.40%)
Oct 01, 2008 6.905 7.846 6.842 7.334 29,124,388 +0.60(+8.85%)
Sep 30, 2008 7.011 7.565 6.527 6.737 24,264,184 +0.95(+16.36%)
Sep 29, 2008 9.411 9.474 5.790 5.790 34,013,036 -4.04(-41.07%)
Sep 26, 2008 9.053 10.38 8.772 9.825 11,241,588 +0.11(+1.08%)
Sep 25, 2008 9.685 10.06 9.249 9.720 10,842,854 +0.58(+6.37%)
Sep 24, 2008 9.958 9.958 8.877 9.137 11,447,028 -0.49(-5.10%)
Sep 23, 2008 10.74 10.74 9.628 9.628 14,882,423 -1.32(-12.05%)
Sep 22, 2008 12.77 12.77 10.87 10.95 15,267,374 -2.95(-21.21%)
Sep 19, 2008 13.40 13.90 10.86 13.90 0 +3.65(+35.62%)
Sep 18, 2008 7.860 10.25 6.863 10.25 59,228,640 +2.62(+34.32%)
Sep 17, 2008 8.049 8.197 7.256 7.628 33,996,144 -0.61(-7.41%)
Sep 16, 2008 7.193 8.309 7.193 8.239 38,427,116 +0.44(+5.58%)
Sep 15, 2008 7.495 8.492 7.376 7.804 40,345,124 -0.40(-4.88%)
Sep 12, 2008 7.593 8.232 7.544 8.204 22,046,504 +0.40(+5.13%)
Sep 11, 2008 7.200 7.860 7.130 7.804 25,998,182 -0.08(-1.07%)
Sep 10, 2008 8.309 8.414 7.593 7.888 24,764,098 -0.22(-2.68%)
Sep 09, 2008 8.386 8.772 8.084 8.106 33,780,192 -0.48(-5.64%)
Sep 08, 2008 8.877 9.860 8.042 8.590 57,818,360 +0.81(+10.37%)
Sep 05, 2008 7.137 7.790 7.088 7.783 0 +0.41(+5.62%)
Sep 04, 2008 7.558 7.811 7.362 7.369 21,266,394 -0.35(-4.55%)
Sep 03, 2008 7.649 7.874 7.474 7.720 26,935,162 -0.04(-0.45%)
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.