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

Regions Financial (NY: RF )

18.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2009 3.401 3.408 3.013 3.110 38,293,572 -0.07(-2.18%)
Apr 29, 2009 3.429 3.505 3.124 3.179 38,618,672 -0.08(-2.55%)
Apr 28, 2009 3.290 3.602 3.103 3.262 39,129,204 -0.14(-4.07%)
Apr 27, 2009 3.733 3.796 3.359 3.401 41,626,548 -0.45(-11.69%)
Apr 24, 2009 4.024 4.121 3.532 3.851 71,450,208 -0.18(-4.47%)
Apr 23, 2009 4.135 4.260 3.602 4.031 54,274,844 +0.01(+0.34%)
Apr 22, 2009 3.983 4.800 3.900 4.017 61,171,116 -0.25(-5.84%)
Apr 21, 2009 3.470 4.530 3.332 4.267 77,800,696 +0.25(+6.21%)
Apr 20, 2009 4.745 4.745 3.913 4.017 41,574,720 -0.99(-19.78%)
Apr 17, 2009 4.696 5.264 4.260 5.008 89,794,144 +0.37(+7.91%)
Apr 16, 2009 3.581 4.876 3.470 4.641 107,070,848 +1.18(+34.00%)
Apr 15, 2009 3.221 3.470 3.117 3.463 19,086,500 +0.19(+5.71%)
Apr 14, 2009 3.532 3.719 3.221 3.276 34,968,628 -0.21(-5.96%)
Apr 13, 2009 2.923 3.553 2.833 3.484 35,678,296 +0.50(+16.71%)
Apr 09, 2009 3.048 3.096 2.694 2.985 35,268,648 +0.33(+12.53%)
Apr 08, 2009 2.812 2.847 2.549 2.653 13,664,561 -0.11(-4.01%)
Apr 07, 2009 2.805 2.868 2.764 2.764 12,312,789 -0.17(-5.67%)
Apr 06, 2009 2.881 2.992 2.840 2.930 16,036,924 -0.23(-7.24%)
Apr 03, 2009 2.999 3.158 2.833 3.158 16,525,996 +0.08(+2.47%)
Apr 02, 2009 3.290 3.311 2.992 3.082 20,298,042 +0.03(+0.91%)
Apr 01, 2009 2.923 3.200 2.840 3.055 19,539,282 +0.10(+3.52%)
Mar 31, 2009 2.861 2.978 2.694 2.951 17,135,948 +0.25(+9.23%)
Mar 30, 2009 2.812 2.909 2.701 2.701 17,168,076 -0.45(-14.29%)
Mar 26, 2009 3.276 3.394 3.089 3.152 20,116,348 -0.10(-2.99%)
Mar 25, 2009 3.124 3.463 2.978 3.248 24,716,710 +0.14(+4.45%)
Mar 24, 2009 2.965 3.408 2.930 3.110 29,784,120 -0.01(-0.22%)
Mar 23, 2009 2.930 3.207 2.930 3.117 31,900,050 +0.33(+11.94%)
Mar 20, 2009 3.089 3.103 2.646 2.784 24,799,570 -0.31(-10.07%)
Mar 19, 2009 3.553 3.595 2.944 3.096 29,578,774 -0.33(-9.63%)
Mar 18, 2009 2.791 3.429 2.708 3.426 37,940,852 +0.59(+20.94%)
Mar 17, 2009 2.667 2.874 2.618 2.833 18,341,686 +0.17(+6.23%)
Mar 16, 2009 2.771 2.971 2.639 2.667 23,334,762 -0.03(-1.03%)
Mar 13, 2009 2.632 2.771 2.494 2.694 0 +0.09(+3.46%)
Mar 12, 2009 2.403 2.639 2.203 2.604 40,207,476 +0.16(+6.52%)
Mar 11, 2009 2.715 2.771 2.362 2.445 24,701,670 -0.14(-5.36%)
Mar 10, 2009 2.397 2.667 2.390 2.584 26,714,042 +0.32(+14.07%)
Mar 09, 2009 2.036 2.313 1.974 2.265 23,785,222 +0.23(+11.22%)
Mar 06, 2009 2.182 2.320 1.912 2.036 0 -0.11(-5.16%)
Mar 05, 2009 2.348 2.417 2.009 2.147 23,053,838 -0.29(-11.93%)
Mar 04, 2009 2.494 2.625 2.341 2.438 17,319,000 -0.11(-4.35%)
Mar 02, 2009 2.203 2.632 2.196 2.549 29,463,032 +0.18(+7.60%)
Feb 27, 2009 2.286 2.736 2.147 2.369 0 -0.36(-13.20%)
Feb 26, 2009 2.868 3.096 2.500 2.729 55,032,524 +0.12(+4.79%)
Feb 25, 2009 2.216 2.840 1.960 2.604 56,075,724 +0.33(+14.29%)
Feb 24, 2009 1.842 2.348 1.759 2.279 40,815,004 +0.42(+22.31%)
Feb 23, 2009 2.147 2.182 1.829 1.863 24,011,428 -0.10(-5.28%)
Feb 20, 2009 1.690 2.092 1.628 1.967 34,389,368 +0.14(+7.58%)
Feb 19, 2009 2.078 2.175 1.822 1.829 16,395,698 -0.24(-11.71%)
Feb 18, 2009 2.258 2.355 2.029 2.071 24,614,982 -0.07(-3.24%)
Feb 17, 2009 2.064 2.237 2.064 2.140 30,327,968 -0.20(-8.58%)
Feb 13, 2009 2.424 2.549 2.320 2.341 18,866,416 -0.13(-5.32%)
Feb 12, 2009 2.334 2.500 2.230 2.473 30,835,794 -0.08(-2.99%)
Feb 11, 2009 2.445 2.625 2.348 2.549 38,472,568 +0.30(+13.58%)
Feb 10, 2009 3.221 3.235 2.196 2.244 68,081,496 -0.97(-30.17%)
Feb 09, 2009 3.255 3.491 3.006 3.214 47,484,776 +0.30(+10.48%)
Feb 06, 2009 2.099 3.152 2.085 2.909 68,684,872 +0.95(+48.41%)
Feb 05, 2009 1.732 2.216 1.628 1.960 41,750,508 +0.23(+13.20%)
Feb 04, 2009 1.835 1.932 1.648 1.732 22,596,096 -0.08(-4.21%)
Feb 03, 2009 2.168 2.189 1.745 1.808 31,040,156 -0.21(-10.62%)
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.