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

Regions Financial (NY: RF )

19.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2008 5.499 5.618 5.260 5.583 13,817,470 +0.05(+0.89%)
Dec 30, 2008 5.611 5.695 5.421 5.534 9,591,468 -0.04(-0.63%)
Dec 29, 2008 5.779 5.821 5.499 5.569 8,073,418 -0.21(-3.64%)
Dec 26, 2008 5.842 5.884 5.667 5.779 4,162,827 -0.01(-0.12%)
Dec 24, 2008 5.709 5.842 5.653 5.786 3,277,642 +0.09(+1.60%)
Dec 23, 2008 5.793 5.961 5.583 5.695 11,567,263 -0.06(-0.98%)
Dec 22, 2008 5.688 5.877 5.660 5.751 15,192,311 +0.09(+1.61%)
Dec 19, 2008 6.046 6.312 5.625 5.660 15,992,864 -0.20(-3.47%)
Dec 18, 2008 6.228 6.319 5.821 5.863 11,614,722 -0.29(-4.68%)
Dec 17, 2008 6.025 6.263 5.856 6.151 13,581,655 +0.05(+0.80%)
Dec 16, 2008 5.919 6.123 5.821 6.102 16,820,270 +0.31(+5.33%)
Dec 15, 2008 6.221 6.221 5.646 5.793 8,905,470 -0.42(-6.77%)
Dec 12, 2008 5.618 6.256 5.611 6.214 11,550,771 +0.39(+6.75%)
Dec 11, 2008 6.270 6.375 5.786 5.821 12,465,226 -0.47(-7.47%)
Dec 10, 2008 6.487 6.593 6.109 6.291 10,970,738 -0.10(-1.54%)
Dec 09, 2008 6.824 6.999 6.312 6.389 15,421,990 -0.61(-8.72%)
Dec 08, 2008 6.873 7.084 6.614 6.999 14,604,994 +0.29(+4.39%)
Dec 05, 2008 6.621 6.873 6.284 6.705 21,774,230 -0.11(-1.54%)
Dec 04, 2008 6.698 7.357 6.621 6.810 17,609,220 -0.16(-2.31%)
Dec 03, 2008 6.508 7.013 6.088 6.971 15,068,951 +0.48(+7.46%)
Dec 02, 2008 6.207 6.558 5.870 6.487 14,251,947 +0.55(+9.21%)
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.