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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 6.130 6.698 6.102 6.501 18,320,936 +0.25(+3.92%)
Aug 28, 2008 6.060 6.263 5.933 6.256 15,139,177 +0.32(+5.31%)
Aug 27, 2008 5.793 6.018 5.786 5.940 11,098,690 +0.08(+1.32%)
Aug 26, 2008 5.758 5.870 5.723 5.863 15,663,474 +0.13(+2.20%)
Aug 25, 2008 5.702 5.891 5.681 5.737 14,199,785 -0.21(-3.54%)
Aug 22, 2008 5.912 5.961 5.625 5.947 14,779,079 +0.23(+4.05%)
Aug 21, 2008 5.842 6.046 5.688 5.716 19,339,910 -0.28(-4.68%)
Aug 20, 2008 5.842 6.067 5.660 5.996 21,819,080 +0.18(+3.14%)
Aug 19, 2008 5.919 5.940 5.695 5.814 25,159,448 -0.11(-1.89%)
Aug 18, 2008 6.438 6.438 5.905 5.926 21,367,614 -0.46(-7.14%)
Aug 15, 2008 6.382 6.635 6.193 6.382 0 +0.15(+2.48%)
Aug 14, 2008 5.842 6.333 5.821 6.228 16,859,318 +0.36(+6.22%)
Aug 13, 2008 6.298 6.298 5.618 5.863 36,067,704 -0.49(-7.73%)
Aug 12, 2008 6.859 6.950 6.137 6.354 25,795,762 -0.65(-9.22%)
Aug 11, 2008 6.754 7.231 6.733 6.999 20,873,122 +0.24(+3.53%)
Aug 08, 2008 6.663 6.894 6.537 6.761 26,978,226 +0.12(+1.80%)
Aug 07, 2008 6.838 7.231 6.529 6.642 33,057,140 -0.47(-6.61%)
Aug 06, 2008 6.936 7.168 6.544 7.112 28,208,902 +0.15(+2.11%)
Aug 05, 2008 6.824 7.063 6.677 6.964 21,093,980 +0.38(+5.75%)
Aug 04, 2008 6.684 6.761 6.312 6.586 18,141,760 -0.10(-1.47%)
Aug 01, 2008 6.614 6.929 6.431 6.684 22,591,118 +0.04(+0.53%)
Jul 31, 2008 6.733 6.971 6.529 6.649 17,453,840 -0.18(-2.67%)
Jul 30, 2008 7.027 7.413 6.480 6.831 32,814,436 +0.15(+2.31%)
Jul 29, 2008 6.158 6.719 6.074 6.677 28,933,518 +0.59(+9.68%)
Jul 28, 2008 6.347 6.663 6.067 6.088 30,906,354 -0.28(-4.41%)
Jul 25, 2008 6.957 6.992 6.207 6.368 46,132,476 -0.76(-10.63%)
Jul 24, 2008 8.150 8.318 6.908 7.126 40,631,900 -1.15(-13.90%)
Jul 23, 2008 7.904 9.103 7.750 8.276 59,581,076 +0.28(+3.51%)
Jul 22, 2008 5.912 8.101 5.492 7.995 98,057,752 +0.70(+9.62%)
Jul 21, 2008 7.406 7.678 7.161 7.294 46,594,948 +0.20(+2.87%)
Jul 18, 2008 7.182 7.357 6.677 7.091 46,303,492 +0.22(+3.27%)
Jul 17, 2008 6.228 7.006 5.674 6.866 72,401,880 +1.25(+22.22%)
Jul 16, 2008 5.008 5.639 4.783 5.618 62,668,848 +0.79(+16.42%)
Jul 15, 2008 4.755 5.477 4.496 4.825 66,248,284 -0.18(-3.51%)
Jul 14, 2008 6.088 6.193 4.944 5.001 46,945,332 -0.99(-16.51%)
Jul 11, 2008 6.312 6.361 5.884 5.989 35,253,004 -0.66(-9.92%)
Jul 10, 2008 6.733 7.006 6.494 6.649 25,587,730 -0.08(-1.25%)
Jul 09, 2008 7.673 8.086 6.698 6.733 29,718,848 -0.95(-12.33%)
Jul 08, 2008 6.810 7.792 6.677 7.680 35,931,136 +0.92(+13.59%)
Jul 07, 2008 7.322 7.708 6.586 6.761 36,515,020 -0.47(-6.50%)
Jul 04, 2008 7.589 7.750 6.915 7.231 23,062,564 +0.00(+0.00%)
Jul 03, 2008 7.589 7.750 6.915 7.231 23,062,564 -0.20(-2.64%)
Jul 02, 2008 8.283 8.542 7.378 7.427 31,690,736 -0.70(-8.63%)
Jul 01, 2008 7.546 8.129 7.434 8.129 36,941,532 +0.48(+6.23%)
Jun 30, 2008 7.652 7.750 7.231 7.652 28,681,396 +0.09(+1.21%)
Jun 27, 2008 7.778 7.869 7.364 7.560 23,284,900 -0.25(-3.23%)
Jun 26, 2008 7.995 8.129 7.722 7.813 22,565,608 -0.31(-3.80%)
Jun 25, 2008 8.016 8.493 8.002 8.122 35,141,036 +0.15(+1.94%)
Jun 24, 2008 7.596 8.206 7.441 7.967 30,705,812 +0.34(+4.51%)
Jun 23, 2008 7.939 7.981 7.427 7.624 19,750,838 -0.25(-3.12%)
Jun 20, 2008 7.469 8.486 7.245 7.869 41,181,396 +0.03(+0.36%)
Jun 19, 2008 8.051 8.065 7.238 7.841 46,457,880 -0.15(-1.93%)
Jun 18, 2008 8.430 8.444 7.539 7.995 58,853,208 -0.93(-10.45%)
Jun 17, 2008 9.664 9.819 8.900 8.928 24,841,706 -0.72(-7.42%)
Jun 16, 2008 9.272 9.987 9.167 9.643 23,478,780 +0.33(+3.54%)
Jun 13, 2008 9.496 9.728 8.676 9.314 26,885,400 -0.15(-1.56%)
Jun 12, 2008 9.777 10.06 9.279 9.461 25,229,692 -0.14(-1.46%)
Jun 11, 2008 10.13 10.21 9.468 9.601 24,026,634 -0.50(-4.93%)
Jun 10, 2008 10.53 10.98 9.791 10.10 28,929,030 +0.04(+0.42%)
Jun 09, 2008 10.94 11.01 9.882 10.06 31,459,822 -0.78(-7.18%)
Jun 06, 2008 11.45 11.45 10.73 10.84 23,181,142 -0.76(-6.59%)
Jun 05, 2008 11.44 11.74 11.40 11.60 12,467,780 +0.08(+0.67%)
Jun 04, 2008 11.75 11.86 11.34 11.52 23,514,902 -0.18(-1.50%)
Jun 03, 2008 12.18 12.27 11.47 11.70 27,985,166 -0.43(-3.53%)
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.