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

Regions Financial (NY: RF )

19.61 -0.16 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2009 3.614 3.628 3.369 3.397 58,553,784 -0.24(-6.56%)
Oct 29, 2009 3.481 3.656 3.467 3.635 66,926,492 +0.25(+7.47%)
Oct 28, 2009 3.593 3.600 3.362 3.383 83,596,664 -0.18(-4.93%)
Oct 27, 2009 3.544 3.677 3.453 3.558 65,048,280 -0.09(-2.50%)
Oct 26, 2009 3.874 3.923 3.537 3.649 69,286,448 -0.23(-5.97%)
Oct 23, 2009 3.944 3.944 3.825 3.881 59,197,496 -0.20(-4.82%)
Oct 22, 2009 4.028 4.112 3.895 4.077 49,941,184 +0.07(+1.75%)
Oct 21, 2009 3.986 4.225 3.986 4.007 61,715,648 -0.07(-1.72%)
Oct 20, 2009 4.183 4.225 4.042 4.077 119,889,528 +0.08(+1.93%)
Oct 19, 2009 4.126 4.140 3.965 4.000 45,111,828 -0.09(-2.23%)
Oct 16, 2009 4.197 4.239 4.091 4.091 37,449,796 -0.18(-4.27%)
Oct 15, 2009 4.232 4.351 4.169 4.274 50,284,416 +0.00(+0.00%)
Oct 14, 2009 4.267 4.337 4.176 4.274 75,374,448 +0.09(+2.18%)
Oct 13, 2009 4.232 4.295 4.148 4.183 48,940,584 -0.03(-0.67%)
Oct 12, 2009 4.221 4.274 4.176 4.211 22,676,250 +0.04(+0.84%)
Oct 09, 2009 4.169 4.190 4.119 4.176 27,342,440 +0.01(+0.17%)
Oct 08, 2009 4.295 4.324 4.162 4.169 37,741,836 -0.04(-1.00%)
Oct 07, 2009 4.112 4.218 4.049 4.211 29,415,938 +0.07(+1.69%)
Oct 06, 2009 4.288 4.372 4.091 4.140 55,525,236 -0.04(-1.01%)
Oct 05, 2009 4.148 4.260 4.112 4.183 38,608,932 +0.12(+2.94%)
Oct 02, 2009 4.035 4.302 3.909 4.063 51,610,712 -0.13(-3.02%)
Oct 01, 2009 4.323 4.414 4.148 4.190 61,400,300 -0.17(-3.86%)
Sep 30, 2009 4.562 4.590 4.246 4.358 68,296,672 -0.17(-3.72%)
Sep 29, 2009 4.653 4.716 4.519 4.526 49,354,340 +0.01(+0.31%)
Sep 28, 2009 4.484 4.618 4.456 4.512 33,948,088 +0.05(+1.10%)
Sep 25, 2009 4.358 4.505 4.351 4.463 39,614,620 -0.01(-0.16%)
Sep 24, 2009 4.653 4.681 4.358 4.470 56,870,332 -0.14(-3.04%)
Sep 23, 2009 4.842 4.849 4.611 4.611 41,165,580 -0.17(-3.52%)
Sep 22, 2009 4.709 4.814 4.639 4.779 55,386,252 +0.20(+4.29%)
Sep 21, 2009 4.302 4.674 4.295 4.583 60,715,984 +0.28(+6.53%)
Sep 18, 2009 4.449 4.477 4.225 4.302 69,624,232 -0.29(-6.27%)
Sep 17, 2009 4.498 4.779 4.302 4.590 97,155,320 +0.16(+3.64%)
Sep 16, 2009 4.274 4.723 4.197 4.428 114,594,224 +0.18(+4.13%)
Sep 15, 2009 3.930 4.351 3.860 4.253 97,812,984 +0.38(+9.78%)
Sep 14, 2009 3.804 3.874 3.740 3.874 32,644,246 +0.01(+0.18%)
Sep 11, 2009 3.937 3.965 3.839 3.867 30,549,232 -0.06(-1.61%)
Sep 10, 2009 3.965 3.979 3.881 3.930 24,876,452 -0.04(-1.06%)
Sep 09, 2009 3.937 3.993 3.874 3.972 33,540,638 +0.04(+1.07%)
Sep 08, 2009 4.000 4.028 3.874 3.930 28,502,316 +0.05(+1.27%)
Sep 04, 2009 3.698 3.902 3.684 3.881 41,381,624 +0.21(+5.74%)
Sep 03, 2009 3.740 3.811 3.642 3.670 59,309,932 +0.03(+0.77%)
Sep 02, 2009 3.818 3.860 3.621 3.642 70,530,280 -0.24(-6.15%)
Sep 01, 2009 4.056 4.218 3.867 3.881 79,399,312 -0.23(-5.63%)
Aug 31, 2009 4.119 4.176 4.056 4.112 49,387,484 -0.08(-1.84%)
Aug 28, 2009 4.239 4.267 4.133 4.190 39,473,576 +0.04(+0.84%)
Aug 27, 2009 4.112 4.176 3.958 4.155 57,727,304 +0.06(+1.37%)
Aug 26, 2009 4.133 4.211 4.021 4.098 61,287,576 +0.01(+0.17%)
Aug 25, 2009 4.126 4.204 4.014 4.091 63,220,248 +0.09(+2.28%)
Aug 24, 2009 4.225 4.288 3.965 4.000 70,751,336 -0.11(-2.73%)
Aug 21, 2009 3.951 4.148 3.923 4.112 74,600,768 +0.26(+6.74%)
Aug 20, 2009 3.839 3.965 3.762 3.853 60,408,844 -0.01(-0.36%)
Aug 19, 2009 3.747 4.070 3.698 3.867 55,127,248 +0.05(+1.29%)
Aug 18, 2009 3.755 3.909 3.705 3.818 60,540,560 +0.11(+2.84%)
Aug 17, 2009 3.719 3.832 3.649 3.712 61,045,744 -0.25(-6.21%)
Aug 14, 2009 3.776 4.070 3.691 3.958 129,081,928 +0.31(+8.46%)
Aug 13, 2009 3.642 3.705 3.460 3.649 94,380,384 +0.27(+7.88%)
Aug 12, 2009 3.305 3.418 3.270 3.383 41,799,928 +0.04(+1.26%)
Aug 11, 2009 3.467 3.474 3.298 3.340 48,979,764 -0.15(-4.23%)
Aug 10, 2009 3.488 3.572 3.369 3.488 51,829,032 +0.03(+0.81%)
Aug 07, 2009 3.333 3.509 3.298 3.460 61,143,128 +0.23(+7.17%)
Aug 06, 2009 3.397 3.425 3.200 3.228 70,975,880 -0.09(-2.75%)
Aug 05, 2009 3.263 3.376 3.214 3.319 66,091,112 +0.11(+3.50%)
Aug 04, 2009 3.074 3.319 3.018 3.207 65,461,836 +0.10(+3.33%)
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.