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

Regions Financial (NY: RF )

19.35 +0.17 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2008 7.504 7.995 7.504 7.778 13,957,101 +0.17(+2.21%)
Oct 30, 2008 8.381 8.416 7.399 7.610 14,128,017 -0.36(-4.49%)
Oct 29, 2008 8.051 8.669 7.848 7.967 20,795,186 -0.17(-2.07%)
Oct 28, 2008 7.329 8.206 7.182 8.136 20,885,008 +1.16(+16.58%)
Oct 27, 2008 6.242 7.357 6.242 6.978 19,262,922 +0.71(+11.30%)
Oct 24, 2008 5.611 6.845 5.611 6.270 20,249,908 -0.60(-8.68%)
Oct 23, 2008 7.518 7.525 6.375 6.866 22,572,630 -0.66(-8.76%)
Oct 22, 2008 7.364 7.841 7.287 7.525 20,701,166 -0.39(-4.96%)
Oct 21, 2008 7.231 8.065 7.077 7.918 18,765,386 +0.46(+6.11%)
Oct 20, 2008 7.855 7.862 7.224 7.462 13,842,152 -0.09(-1.21%)
Oct 17, 2008 7.666 8.065 7.301 7.553 20,814,568 -0.48(-6.02%)
Oct 16, 2008 8.157 8.241 7.013 8.037 22,040,948 -0.15(-1.80%)
Oct 15, 2008 7.673 8.374 7.455 8.185 24,560,184 +0.21(+2.64%)
Oct 14, 2008 6.957 8.129 6.957 7.974 34,557,884 +1.77(+28.62%)
Oct 13, 2008 7.631 7.764 5.786 6.200 23,099,212 -0.21(-3.28%)
Oct 10, 2008 4.902 6.838 4.881 6.410 33,501,534 +1.08(+20.26%)
Oct 09, 2008 7.273 7.273 5.246 5.330 37,229,388 -1.51(-22.05%)
Oct 08, 2008 7.140 7.960 6.838 6.838 14,688,838 -0.62(-8.36%)
Oct 07, 2008 8.591 8.739 7.406 7.462 14,318,046 -1.04(-12.28%)
Oct 06, 2008 8.423 8.935 7.750 8.507 19,936,408 -0.97(-10.28%)
Oct 03, 2008 9.636 10.17 8.458 9.482 21,670,056 +1.17(+14.09%)
Oct 02, 2008 7.715 9.531 7.567 8.311 18,819,346 +0.98(+13.40%)
Oct 01, 2008 6.901 7.841 6.838 7.329 29,142,500 +0.60(+8.85%)
Sep 30, 2008 7.006 7.560 6.522 6.733 24,279,274 +0.95(+16.36%)
Sep 29, 2008 9.405 9.468 5.786 5.786 34,034,188 -4.03(-41.07%)
Sep 26, 2008 9.047 10.37 8.767 9.819 11,248,580 +0.11(+1.08%)
Sep 25, 2008 9.679 10.05 9.244 9.714 10,849,598 +0.58(+6.37%)
Sep 24, 2008 9.952 9.952 8.872 9.131 11,454,147 -0.49(-5.10%)
Sep 23, 2008 10.74 10.74 9.622 9.622 14,891,679 -1.32(-12.05%)
Sep 22, 2008 12.76 12.76 10.86 10.94 15,276,869 -2.95(-21.21%)
Sep 19, 2008 13.40 13.89 10.85 13.89 0 +3.65(+35.62%)
Sep 18, 2008 7.855 10.24 6.859 10.24 59,265,476 +2.62(+34.31%)
Sep 17, 2008 8.044 8.192 7.252 7.624 34,017,288 -0.61(-7.41%)
Sep 16, 2008 7.189 8.304 7.189 8.234 38,451,016 +0.43(+5.58%)
Sep 15, 2008 7.490 8.486 7.371 7.799 40,370,216 -0.40(-4.88%)
Sep 12, 2008 7.589 8.227 7.539 8.199 22,060,216 +0.40(+5.13%)
Sep 11, 2008 7.196 7.855 7.126 7.799 26,014,352 -0.08(-1.07%)
Sep 10, 2008 8.304 8.409 7.589 7.883 24,779,498 -0.22(-2.68%)
Sep 09, 2008 8.381 8.767 8.079 8.101 33,801,200 -0.48(-5.64%)
Sep 08, 2008 8.872 9.854 8.037 8.584 57,854,320 +0.81(+10.37%)
Sep 05, 2008 7.133 7.785 7.084 7.778 0 +0.41(+5.62%)
Sep 04, 2008 7.553 7.806 7.357 7.364 21,279,620 -0.35(-4.55%)
Sep 03, 2008 7.645 7.869 7.469 7.715 26,951,914 -0.04(-0.45%)
Sep 02, 2008 7.280 7.764 7.105 7.750 51,920,864 +1.25(+19.20%)
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%)
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.