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 (%)
Feb 27, 2009 2.316 2.772 2.176 2.400 0 -0.36(-13.20%)
Feb 26, 2009 2.905 3.137 2.533 2.765 54,316,168 +0.13(+4.79%)
Feb 25, 2009 2.246 2.877 1.986 2.639 55,345,788 +0.33(+14.29%)
Feb 24, 2009 1.867 2.379 1.783 2.309 40,283,716 +0.42(+22.31%)
Feb 23, 2009 2.176 2.211 1.853 1.888 23,698,874 -0.11(-5.28%)
Feb 20, 2009 1.712 2.119 1.649 1.993 33,941,724 +0.14(+7.58%)
Feb 19, 2009 2.105 2.204 1.846 1.853 16,182,276 -0.25(-11.71%)
Feb 18, 2009 2.288 2.386 2.056 2.098 24,294,570 -0.07(-3.24%)
Feb 17, 2009 2.091 2.267 2.091 2.168 29,933,190 -0.20(-8.58%)
Feb 13, 2009 2.456 2.583 2.351 2.372 18,620,834 -0.13(-5.32%)
Feb 12, 2009 2.365 2.533 2.260 2.505 30,434,406 -0.08(-2.99%)
Feb 11, 2009 2.477 2.660 2.379 2.583 37,971,772 +0.31(+13.58%)
Feb 10, 2009 3.263 3.277 2.225 2.274 67,195,288 -0.98(-30.17%)
Feb 09, 2009 3.298 3.537 3.046 3.256 46,866,668 +0.31(+10.48%)
Feb 06, 2009 2.126 3.193 2.112 2.947 67,790,808 +0.96(+48.41%)
Feb 05, 2009 1.754 2.246 1.649 1.986 41,207,044 +0.23(+13.20%)
Feb 04, 2009 1.860 1.958 1.670 1.754 22,301,964 -0.08(-4.21%)
Feb 03, 2009 2.197 2.218 1.768 1.832 30,636,108 -0.22(-10.62%)
Feb 02, 2009 2.386 2.421 1.874 2.049 38,523,672 -0.38(-15.61%)
Jan 30, 2009 2.856 2.954 2.386 2.428 0 -0.48(-16.43%)
Jan 29, 2009 3.151 3.151 2.849 2.905 21,581,580 -0.29(-9.21%)
Jan 28, 2009 3.158 3.319 3.025 3.200 29,368,394 +0.34(+11.76%)
Jan 27, 2009 3.165 3.263 2.814 2.863 18,765,816 -0.01(-0.49%)
Jan 26, 2009 3.446 3.446 2.807 2.877 18,139,716 -0.39(-12.02%)
Jan 23, 2009 2.842 3.333 2.807 3.270 22,193,376 +0.29(+9.65%)
Jan 22, 2009 3.418 3.474 2.905 2.983 26,125,690 -0.49(-14.14%)
Jan 21, 2009 3.362 3.523 3.123 3.474 32,358,160 +0.25(+7.61%)
Jan 20, 2009 3.930 4.070 3.228 3.228 40,006,060 -1.03(-24.22%)
Jan 16, 2009 4.456 4.562 4.077 4.260 23,772,046 -0.02(-0.49%)
Jan 15, 2009 4.814 4.814 4.190 4.281 24,947,004 -0.53(-10.95%)
Jan 14, 2009 4.856 4.983 4.730 4.807 17,268,154 -0.25(-4.99%)
Jan 13, 2009 4.870 5.095 4.702 5.060 19,534,402 +0.13(+2.71%)
Jan 12, 2009 5.060 5.151 4.842 4.926 17,400,732 -0.11(-2.09%)
Jan 09, 2009 5.530 5.544 4.983 5.032 15,849,926 -0.44(-7.96%)
Jan 08, 2009 5.509 5.607 5.432 5.467 12,912,107 -0.08(-1.52%)
Jan 07, 2009 6.000 6.000 5.474 5.551 16,085,911 -0.65(-10.42%)
Jan 06, 2009 6.218 6.246 5.965 6.197 11,080,869 +0.08(+1.26%)
Jan 05, 2009 5.951 6.365 5.895 6.120 17,116,154 +0.08(+1.28%)
Jan 02, 2009 5.698 6.084 5.607 6.042 0 +0.46(+8.17%)
Jan 01, 2009 5.502 5.621 5.263 5.586 0 +0.00(+0.00%)
Dec 31, 2008 5.502 5.621 5.263 5.586 13,808,882 +0.05(+0.89%)
Dec 30, 2008 5.614 5.698 5.425 5.537 9,585,506 -0.04(-0.63%)
Dec 29, 2008 5.783 5.825 5.502 5.572 8,068,400 -0.21(-3.64%)
Dec 26, 2008 5.846 5.888 5.670 5.783 4,160,239 -0.01(-0.12%)
Dec 24, 2008 5.712 5.846 5.656 5.790 3,275,605 +0.09(+1.60%)
Dec 23, 2008 5.797 5.965 5.586 5.698 11,560,074 -0.06(-0.98%)
Dec 22, 2008 5.691 5.881 5.663 5.755 15,182,869 +0.09(+1.61%)
Dec 19, 2008 6.049 6.316 5.628 5.663 15,982,924 -0.20(-3.47%)
Dec 18, 2008 6.232 6.323 5.825 5.867 11,607,503 -0.29(-4.68%)
Dec 17, 2008 6.028 6.267 5.860 6.155 13,573,213 +0.05(+0.80%)
Dec 16, 2008 5.923 6.127 5.825 6.105 16,809,816 +0.31(+5.33%)
Dec 15, 2008 6.225 6.225 5.649 5.797 8,899,935 -0.42(-6.77%)
Dec 12, 2008 5.621 6.260 5.614 6.218 11,543,591 +0.39(+6.75%)
Dec 11, 2008 6.274 6.379 5.790 5.825 12,457,478 -0.47(-7.47%)
Dec 10, 2008 6.491 6.597 6.112 6.295 10,963,919 -0.10(-1.54%)
Dec 09, 2008 6.828 7.004 6.316 6.393 15,412,404 -0.61(-8.72%)
Dec 08, 2008 6.877 7.088 6.618 7.004 14,595,917 +0.29(+4.39%)
Dec 05, 2008 6.625 6.877 6.288 6.709 21,760,696 -0.11(-1.54%)
Dec 04, 2008 6.702 7.362 6.625 6.814 17,598,274 -0.16(-2.31%)
Dec 03, 2008 6.513 7.018 6.091 6.976 15,059,585 +0.48(+7.46%)
Dec 02, 2008 6.211 6.562 5.874 6.491 14,243,089 +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.