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

Regions Financial (NY: RF )

19.83 +0.03 (+0.15%)
Official Closing 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 (%)
Mar 31, 2009 2.898 3.018 2.730 2.990 16,912,890 +0.25(+9.23%)
Mar 30, 2009 2.849 2.947 2.737 2.737 16,944,600 -0.46(-14.29%)
Mar 26, 2009 3.319 3.439 3.130 3.193 19,854,494 -0.10(-2.99%)
Mar 25, 2009 3.165 3.509 3.018 3.291 24,394,974 +0.14(+4.45%)
Mar 24, 2009 3.004 3.453 2.969 3.151 29,396,422 -0.01(-0.22%)
Mar 23, 2009 2.969 3.249 2.969 3.158 31,484,810 +0.34(+11.94%)
Mar 20, 2009 3.130 3.144 2.681 2.821 24,476,756 -0.32(-10.07%)
Mar 19, 2009 3.600 3.642 2.983 3.137 29,193,748 -0.33(-9.63%)
Mar 18, 2009 2.828 3.474 2.744 3.471 37,446,980 +0.60(+20.94%)
Mar 17, 2009 2.702 2.912 2.653 2.870 18,102,932 +0.17(+6.23%)
Mar 16, 2009 2.807 3.011 2.674 2.702 23,031,016 -0.03(-1.03%)
Mar 13, 2009 2.667 2.807 2.526 2.730 0 +0.09(+3.46%)
Mar 12, 2009 2.435 2.674 2.232 2.639 39,684,100 +0.16(+6.52%)
Mar 11, 2009 2.751 2.807 2.393 2.477 24,380,130 -0.14(-5.36%)
Mar 10, 2009 2.428 2.702 2.421 2.618 26,366,308 +0.32(+14.07%)
Mar 09, 2009 2.063 2.344 2.000 2.295 23,475,612 +0.23(+11.22%)
Mar 06, 2009 2.211 2.351 1.937 2.063 0 -0.11(-5.16%)
Mar 05, 2009 2.379 2.449 2.035 2.176 22,753,748 -0.29(-11.93%)
Mar 04, 2009 2.526 2.660 2.372 2.470 17,093,560 -0.11(-4.35%)
Mar 02, 2009 2.232 2.667 2.225 2.583 29,079,512 +0.18(+7.60%)
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%)
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.