Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.737 6.976 6.534 6.653 17,442,992 -0.18(-2.67%)
Jul 30, 2008 7.032 7.418 6.484 6.835 32,794,040 +0.15(+2.31%)
Jul 29, 2008 6.162 6.723 6.077 6.681 28,915,536 +0.59(+9.68%)
Jul 28, 2008 6.351 6.667 6.070 6.091 30,887,144 -0.28(-4.41%)
Jul 25, 2008 6.962 6.997 6.211 6.372 46,103,800 -0.76(-10.63%)
Jul 24, 2008 8.155 8.323 6.913 7.130 40,606,648 -1.15(-13.90%)
Jul 23, 2008 7.909 9.109 7.755 8.281 59,544,044 +0.28(+3.51%)
Jul 22, 2008 5.916 8.106 5.495 8.000 97,996,808 +0.70(+9.62%)
Jul 21, 2008 7.411 7.683 7.165 7.298 46,565,988 +0.20(+2.87%)
Jul 18, 2008 7.186 7.362 6.681 7.095 46,274,712 +0.22(+3.27%)
Jul 17, 2008 6.232 7.011 5.677 6.870 72,356,880 +1.25(+22.22%)
Jul 16, 2008 5.011 5.642 4.786 5.621 62,629,900 +0.79(+16.42%)
Jul 15, 2008 4.758 5.481 4.498 4.828 66,207,108 -0.18(-3.51%)
Jul 14, 2008 6.091 6.197 4.948 5.004 46,916,156 -0.99(-16.51%)
Jul 11, 2008 6.316 6.365 5.888 5.993 35,231,092 -0.66(-9.92%)
Jul 10, 2008 6.737 7.011 6.498 6.653 25,571,826 -0.08(-1.25%)
Jul 09, 2008 7.677 8.091 6.702 6.737 29,700,376 -0.95(-12.33%)
Jul 08, 2008 6.814 7.797 6.681 7.684 35,908,804 +0.92(+13.59%)
Jul 07, 2008 7.327 7.713 6.590 6.765 36,492,324 -0.47(-6.50%)
Jul 04, 2008 7.593 7.755 6.920 7.235 23,048,230 +0.00(+0.00%)
Jul 03, 2008 7.593 7.755 6.920 7.235 23,048,230 -0.20(-2.64%)
Jul 02, 2008 8.288 8.548 7.383 7.432 31,671,038 -0.70(-8.63%)
Jul 01, 2008 7.551 8.134 7.439 8.134 36,918,572 +0.48(+6.23%)
Jun 30, 2008 7.656 7.755 7.235 7.656 28,663,570 +0.09(+1.21%)
Jun 27, 2008 7.783 7.874 7.369 7.565 23,270,428 -0.25(-3.23%)
Jun 26, 2008 8.000 8.134 7.727 7.818 22,551,582 -0.31(-3.80%)
Jun 25, 2008 8.021 8.499 8.007 8.127 35,119,196 +0.15(+1.94%)
Jun 24, 2008 7.600 8.211 7.446 7.972 30,686,728 +0.34(+4.51%)
Jun 23, 2008 7.944 7.986 7.432 7.628 19,738,562 -0.25(-3.12%)
Jun 20, 2008 7.474 8.492 7.249 7.874 41,155,800 +0.03(+0.36%)
Jun 19, 2008 8.056 8.070 7.242 7.846 46,429,004 -0.15(-1.93%)
Jun 18, 2008 8.435 8.449 7.544 8.000 58,816,628 -0.93(-10.45%)
Jun 17, 2008 9.671 9.825 8.906 8.934 24,826,266 -0.72(-7.42%)
Jun 16, 2008 9.278 9.993 9.172 9.649 23,464,188 +0.33(+3.54%)
Jun 13, 2008 9.502 9.734 8.681 9.320 26,868,688 -0.15(-1.56%)
Jun 12, 2008 9.783 10.07 9.285 9.467 25,214,012 -0.14(-1.46%)
Jun 11, 2008 10.14 10.22 9.474 9.607 24,011,700 -0.50(-4.93%)
Jun 10, 2008 10.53 10.98 9.797 10.11 28,911,050 +0.04(+0.42%)
Jun 09, 2008 10.95 11.02 9.888 10.06 31,440,268 -0.78(-7.18%)
Jun 06, 2008 11.46 11.46 10.74 10.84 23,166,734 -0.76(-6.59%)
Jun 05, 2008 11.45 11.75 11.40 11.61 12,460,031 +0.08(+0.67%)
Jun 04, 2008 11.75 11.87 11.35 11.53 23,500,286 -0.18(-1.50%)
Jun 03, 2008 12.18 12.27 11.48 11.71 27,967,772 -0.43(-3.53%)
Jun 02, 2008 12.44 12.61 12.08 12.13 25,040,888 -0.37(-2.97%)
May 30, 2008 13.12 13.15 12.48 12.51 11,285,126 -0.53(-4.04%)
May 29, 2008 12.55 13.17 12.51 13.03 12,233,542 +0.34(+2.71%)
May 28, 2008 13.45 13.47 12.39 12.69 25,844,672 -0.67(-5.04%)
May 27, 2008 13.12 13.42 13.08 13.36 10,376,283 +0.27(+2.04%)
May 26, 2008 13.35 13.47 13.06 13.10 0 +0.00(+0.00%)
May 23, 2008 13.35 13.47 13.06 13.10 9,714,614 -0.34(-2.51%)
May 22, 2008 13.31 13.68 13.29 13.43 10,972,327 +0.17(+1.27%)
May 21, 2008 13.92 13.97 13.22 13.26 17,350,266 -0.58(-4.21%)
May 20, 2008 13.78 14.01 13.64 13.85 15,164,108 +0.01(+0.10%)
May 19, 2008 14.17 14.22 13.80 13.83 12,891,557 -0.32(-2.28%)
May 16, 2008 14.69 14.70 14.08 14.15 14,229,143 -0.81(-5.39%)
May 15, 2008 14.84 14.96 14.69 14.96 9,306,343 +0.11(+0.71%)
May 14, 2008 14.95 15.04 14.67 14.86 12,985,194 -0.18(-1.21%)
May 13, 2008 15.17 15.30 14.93 15.04 9,274,982 -0.22(-1.43%)
May 12, 2008 14.93 15.28 14.88 15.26 6,464,995 +0.40(+2.69%)
May 09, 2008 14.86 15.34 14.66 14.86 6,331,856 -0.20(-1.35%)
May 08, 2008 15.46 15.52 14.77 15.06 10,288,045 -0.32(-2.05%)
May 07, 2008 16.02 16.14 15.31 15.38 8,648,152 -0.67(-4.16%)
May 06, 2008 15.59 16.18 15.53 16.04 11,113,291 -0.02(-0.13%)
May 05, 2008 16.43 16.46 16.02 16.06 9,370,280 -0.41(-2.47%)
May 02, 2008 16.23 17.06 16.20 16.47 11,369,998 +0.30(+1.87%)
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.