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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 6.903 7.173 6.861 7.062 4,932,981 +0.13(+1.90%)
Nov 26, 2008 6.293 6.965 6.203 6.931 11,373,435 +0.41(+6.27%)
Nov 25, 2008 6.605 6.751 6.064 6.522 14,573,166 +0.02(+0.32%)
Nov 24, 2008 6.064 6.536 5.565 6.501 19,311,804 +0.99(+17.99%)
Nov 21, 2008 5.545 5.649 4.748 5.510 27,178,122 +0.20(+3.79%)
Nov 20, 2008 5.967 6.120 5.212 5.309 24,429,202 -0.73(-12.16%)
Nov 19, 2008 6.550 6.709 6.016 6.044 17,350,210 -0.60(-9.07%)
Nov 18, 2008 6.349 6.771 6.148 6.647 16,899,384 +0.37(+5.85%)
Nov 17, 2008 6.723 6.813 6.238 6.279 16,049,812 -0.42(-6.31%)
Nov 14, 2008 7.042 7.381 6.688 6.702 10,935,283 -0.56(-7.73%)
Nov 13, 2008 6.702 7.284 6.238 7.263 16,369,509 +0.58(+8.71%)
Nov 12, 2008 7.042 7.362 6.598 6.681 15,012,319 -0.47(-6.59%)
Nov 11, 2008 7.319 7.548 7.042 7.153 11,117,975 -0.25(-3.37%)
Nov 10, 2008 7.742 7.873 7.236 7.402 8,482,154 -0.19(-2.55%)
Nov 07, 2008 7.527 7.679 7.194 7.596 11,031,160 +0.23(+3.10%)
Nov 06, 2008 7.818 8.213 7.277 7.367 15,497,947 -0.60(-7.48%)
Nov 05, 2008 8.934 8.982 7.866 7.963 14,828,916 -0.71(-8.15%)
Nov 04, 2008 8.317 8.760 8.220 8.670 16,217,100 +0.51(+6.29%)
Nov 03, 2008 7.554 8.206 7.520 8.157 9,808,410 +0.47(+6.13%)
Oct 31, 2008 7.416 7.901 7.416 7.686 14,123,603 +0.17(+2.21%)
Oct 30, 2008 8.282 8.317 7.312 7.520 14,296,558 -0.35(-4.49%)
Oct 29, 2008 7.956 8.566 7.755 7.873 21,043,262 -0.17(-2.07%)
Oct 28, 2008 7.243 8.109 7.097 8.040 21,134,158 +1.14(+16.58%)
Oct 27, 2008 6.168 7.270 6.168 6.896 19,492,718 +0.70(+11.30%)
Oct 24, 2008 5.545 6.764 5.545 6.196 20,491,480 -0.59(-8.68%)
Oct 23, 2008 7.430 7.437 6.300 6.785 22,841,912 -0.65(-8.76%)
Oct 22, 2008 7.277 7.749 7.201 7.437 20,948,122 -0.39(-4.96%)
Oct 21, 2008 7.146 7.970 6.993 7.825 18,989,248 +0.45(+6.11%)
Oct 20, 2008 7.762 7.769 7.139 7.374 14,007,283 -0.09(-1.21%)
Oct 17, 2008 7.575 7.970 7.215 7.464 21,062,876 -0.48(-6.02%)
Oct 16, 2008 8.060 8.144 6.931 7.943 22,303,886 -0.15(-1.80%)
Oct 15, 2008 7.582 8.275 7.367 8.088 24,853,176 +0.21(+2.64%)
Oct 14, 2008 6.875 8.033 6.875 7.880 34,970,144 +1.75(+28.62%)
Oct 13, 2008 7.541 7.672 5.718 6.127 23,374,774 -0.21(-3.28%)
Oct 10, 2008 4.845 6.757 4.824 6.335 33,901,192 +1.07(+20.26%)
Oct 09, 2008 7.187 7.187 5.184 5.267 37,673,516 -1.49(-22.05%)
Oct 08, 2008 7.055 7.866 6.757 6.757 14,864,069 -0.62(-8.36%)
Oct 07, 2008 8.490 8.636 7.319 7.374 14,488,854 -1.03(-12.28%)
Oct 06, 2008 8.324 8.830 7.658 8.407 20,174,240 -0.96(-10.28%)
Oct 03, 2008 9.523 10.05 8.358 9.370 21,928,570 +1.16(+14.09%)
Oct 02, 2008 7.624 9.419 7.478 8.213 19,043,852 +0.97(+13.40%)
Oct 01, 2008 6.820 7.749 6.757 7.243 29,490,158 +0.59(+8.85%)
Sep 30, 2008 6.924 7.471 6.446 6.654 24,568,916 +0.94(+16.36%)
Sep 29, 2008 9.294 9.357 5.718 5.718 34,440,204 -3.99(-41.07%)
Sep 26, 2008 8.941 10.25 8.663 9.703 11,382,770 +0.10(+1.08%)
Sep 25, 2008 9.564 9.932 9.135 9.599 10,979,028 +0.58(+6.37%)
Sep 24, 2008 9.835 9.835 8.767 9.024 11,590,790 -0.49(-5.10%)
Sep 23, 2008 10.61 10.61 9.509 9.509 15,069,330 -1.30(-12.05%)
Sep 22, 2008 12.61 12.61 10.74 10.81 15,459,115 -2.91(-21.21%)
Sep 19, 2008 13.24 13.72 10.72 13.72 0 +3.60(+35.62%)
Sep 18, 2008 7.762 10.12 6.778 10.12 59,972,488 +2.59(+34.31%)
Sep 17, 2008 7.950 8.095 7.166 7.534 34,423,100 -0.60(-7.41%)
Sep 16, 2008 7.104 8.206 7.104 8.137 38,909,720 +0.43(+5.58%)
Sep 15, 2008 7.402 8.386 7.284 7.707 40,851,816 -0.40(-4.88%)
Sep 12, 2008 7.499 8.130 7.451 8.102 22,323,384 +0.40(+5.13%)
Sep 11, 2008 7.111 7.762 7.042 7.707 26,324,692 -0.08(-1.07%)
Sep 10, 2008 8.206 8.310 7.499 7.790 25,075,108 -0.21(-2.68%)
Sep 09, 2008 8.282 8.663 7.984 8.005 34,204,436 -0.48(-5.64%)
Sep 08, 2008 8.767 9.738 7.943 8.483 58,544,496 +0.80(+10.37%)
Sep 05, 2008 7.049 7.693 7.000 7.686 0 +0.41(+5.62%)
Sep 04, 2008 7.464 7.714 7.270 7.277 21,533,476 -0.35(-4.55%)
Sep 03, 2008 7.554 7.776 7.381 7.624 27,273,438 -0.03(-0.45%)
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.