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 31, 2009 4.117 4.173 4.054 4.110 49,418,200 -0.08(-1.84%)
Aug 28, 2009 4.236 4.264 4.131 4.187 39,498,124 +0.04(+0.84%)
Aug 27, 2009 4.110 4.173 3.956 4.152 57,763,208 +0.06(+1.37%)
Aug 26, 2009 4.131 4.208 4.019 4.096 61,325,692 +0.01(+0.17%)
Aug 25, 2009 4.124 4.201 4.012 4.089 63,259,568 +0.09(+2.28%)
Aug 24, 2009 4.222 4.285 3.963 3.998 70,795,344 -0.11(-2.73%)
Aug 21, 2009 3.949 4.145 3.921 4.110 74,647,168 +0.26(+6.74%)
Aug 20, 2009 3.836 3.963 3.759 3.850 60,446,412 -0.01(-0.36%)
Aug 19, 2009 3.745 4.068 3.696 3.864 55,161,532 +0.05(+1.29%)
Aug 18, 2009 3.752 3.906 3.703 3.815 60,578,212 +0.11(+2.84%)
Aug 17, 2009 3.717 3.829 3.647 3.710 61,083,712 -0.25(-6.21%)
Aug 14, 2009 3.773 4.068 3.689 3.956 129,162,208 +0.31(+8.46%)
Aug 13, 2009 3.640 3.703 3.458 3.647 94,439,088 +0.27(+7.88%)
Aug 12, 2009 3.303 3.416 3.268 3.380 41,825,924 +0.04(+1.26%)
Aug 11, 2009 3.465 3.472 3.296 3.338 49,010,228 -0.15(-4.23%)
Aug 10, 2009 3.486 3.570 3.366 3.486 51,861,264 +0.03(+0.81%)
Aug 07, 2009 3.331 3.507 3.296 3.458 61,181,152 +0.23(+7.17%)
Aug 06, 2009 3.394 3.423 3.198 3.226 71,020,024 -0.09(-2.75%)
Aug 05, 2009 3.261 3.373 3.212 3.317 66,132,216 +0.11(+3.50%)
Aug 04, 2009 3.072 3.317 3.016 3.205 65,502,548 +0.10(+3.33%)
Aug 03, 2009 3.037 3.170 3.002 3.102 54,790,856 +0.00(+0.06%)
Jul 31, 2009 2.974 3.128 2.932 3.100 47,882,624 +0.13(+4.49%)
Jul 30, 2009 2.819 3.002 2.805 2.967 78,472,168 +0.24(+8.74%)
Jul 29, 2009 2.749 2.826 2.693 2.728 39,103,452 -0.01(-0.51%)
Jul 28, 2009 2.826 2.840 2.721 2.742 37,745,724 -0.08(-2.98%)
Jul 27, 2009 2.651 2.847 2.609 2.826 75,097,552 +0.24(+9.21%)
Jul 24, 2009 2.532 2.609 2.476 2.588 29,024,738 +0.02(+0.82%)
Jul 23, 2009 2.518 2.588 2.406 2.567 59,256,512 +0.11(+4.57%)
Jul 22, 2009 2.385 2.574 2.314 2.455 70,359,744 +0.06(+2.34%)
Jul 21, 2009 2.833 2.609 2.357 2.399 144,087,136 -0.43(-15.35%)
Jul 20, 2009 2.861 2.897 2.812 2.833 35,331,796 -0.01(-0.25%)
Jul 17, 2009 2.946 2.946 2.728 2.840 37,037,776 -0.12(-4.03%)
Jul 16, 2009 2.911 2.981 2.868 2.960 30,182,636 +0.01(+0.24%)
Jul 15, 2009 2.911 2.988 2.876 2.953 48,708,884 +0.08(+2.93%)
Jul 14, 2009 2.847 2.918 2.805 2.868 36,289,200 +0.01(+0.49%)
Jul 13, 2009 2.770 2.854 2.756 2.854 37,297,984 +0.12(+4.36%)
Jul 10, 2009 2.679 2.742 2.644 2.735 26,364,406 +0.04(+1.56%)
Jul 09, 2009 2.679 2.728 2.651 2.693 27,067,116 +0.06(+2.13%)
Jul 08, 2009 2.700 2.742 2.490 2.637 49,770,308 -0.05(-1.83%)
Jul 07, 2009 2.686 2.756 2.651 2.686 34,878,276 -0.01(-0.26%)
Jul 06, 2009 2.644 2.735 2.630 2.693 33,999,488 +0.06(+2.40%)
Jul 02, 2009 2.742 2.770 2.630 2.630 33,360,966 -0.15(-5.54%)
Jul 01, 2009 2.833 2.847 2.770 2.784 23,399,090 -0.05(-1.73%)
Jun 30, 2009 2.883 2.904 2.728 2.833 34,020,224 -0.02(-0.74%)
Jun 29, 2009 2.749 2.897 2.707 2.854 45,382,224 +0.08(+3.04%)
Jun 26, 2009 2.728 2.770 2.644 2.770 43,743,900 -0.01(-0.25%)
Jun 25, 2009 2.679 2.777 2.644 2.777 44,294,472 +0.11(+3.94%)
Jun 24, 2009 2.721 2.735 2.644 2.672 33,183,184 +0.04(+1.33%)
Jun 23, 2009 2.693 2.749 2.567 2.637 47,312,064 -0.06(-2.08%)
Jun 22, 2009 2.861 2.890 2.672 2.693 61,590,664 -0.20(-7.02%)
Jun 19, 2009 2.897 2.925 2.791 2.897 93,506,136 +0.07(+2.48%)
Jun 18, 2009 2.826 2.953 2.805 2.826 50,291,940 +0.03(+1.00%)
Jun 17, 2009 2.981 2.939 2.693 2.798 82,270,808 -0.18(-6.12%)
Jun 16, 2009 3.072 3.072 2.939 2.981 56,640,656 -0.06(-1.85%)
Jun 15, 2009 3.072 3.163 2.981 3.037 67,729,096 -0.09(-2.91%)
Jun 12, 2009 3.072 3.247 3.058 3.128 55,247,448 +0.06(+2.06%)
Jun 11, 2009 2.890 3.177 2.868 3.065 148,176,480 +0.26(+9.25%)
Jun 10, 2009 2.861 2.876 2.784 2.805 42,701,544 -0.04(-1.48%)
Jun 09, 2009 2.854 2.883 2.812 2.847 31,083,834 -0.01(-0.25%)
Jun 08, 2009 2.847 2.883 2.812 2.854 46,811,996 +0.05(+1.75%)
Jun 05, 2009 2.925 2.967 2.784 2.805 73,526,136 -0.06(-1.96%)
Jun 04, 2009 2.861 2.946 2.805 2.861 101,682,432 +0.03(+0.99%)
Jun 03, 2009 2.805 2.897 2.805 2.833 55,105,532 +0.03(+1.06%)
Jun 02, 2009 2.805 2.868 2.714 2.804 68,222,240 +0.01(+0.19%)
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.