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

Regions Financial (NY: RF )

19.77 +0.16 (+0.84%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
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%)
Dec 01, 2008 6.943 7.006 5.863 5.940 13,781,721 -1.21(-16.88%)
Nov 28, 2008 6.985 7.259 6.943 7.147 4,874,826 +0.13(+1.90%)
Nov 26, 2008 6.368 7.048 6.277 7.013 11,239,355 +0.41(+6.27%)
Nov 25, 2008 6.684 6.831 6.137 6.600 14,401,365 +0.02(+0.32%)
Nov 24, 2008 6.137 6.614 5.632 6.579 19,084,138 +1.00(+17.99%)
Nov 21, 2008 5.611 5.716 4.804 5.576 26,857,720 +0.20(+3.79%)
Nov 20, 2008 6.039 6.193 5.274 5.372 24,141,208 -0.74(-12.16%)
Nov 19, 2008 6.628 6.789 6.088 6.116 17,145,670 -0.61(-9.07%)
Nov 18, 2008 6.424 6.852 6.221 6.726 16,700,159 +0.37(+5.85%)
Nov 17, 2008 6.803 6.894 6.312 6.354 15,860,602 -0.43(-6.31%)
Nov 14, 2008 7.126 7.469 6.768 6.782 10,806,368 -0.57(-7.73%)
Nov 13, 2008 6.782 7.371 6.312 7.350 16,176,530 +0.59(+8.71%)
Nov 12, 2008 7.126 7.450 6.677 6.761 14,835,340 -0.48(-6.59%)
Nov 11, 2008 7.406 7.638 7.126 7.238 10,986,906 -0.25(-3.37%)
Nov 10, 2008 7.834 7.967 7.322 7.490 8,382,159 -0.20(-2.55%)
Nov 07, 2008 7.617 7.771 7.280 7.687 10,901,114 +0.23(+3.10%)
Nov 06, 2008 7.911 8.311 7.364 7.455 15,315,243 -0.60(-7.48%)
Nov 05, 2008 9.040 9.089 7.960 8.058 14,654,099 -0.72(-8.15%)
Nov 04, 2008 8.416 8.865 8.318 8.774 16,025,918 +0.52(+6.29%)
Nov 03, 2008 7.645 8.304 7.610 8.255 9,692,779 +0.48(+6.13%)
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%)
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.