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 (%)
Sep 30, 2008 6.920 7.467 6.442 6.649 24,584,196 +0.94(+16.36%)
Sep 29, 2008 9.288 9.351 5.714 5.714 34,461,620 -3.98(-41.07%)
Sep 26, 2008 8.935 10.24 8.658 9.697 11,389,849 +0.10(+1.08%)
Sep 25, 2008 9.558 9.926 9.129 9.593 10,985,856 +0.57(+6.37%)
Sep 24, 2008 9.829 9.829 8.762 9.018 11,597,998 -0.48(-5.10%)
Sep 23, 2008 10.60 10.60 9.503 9.503 15,078,702 -1.30(-12.05%)
Sep 22, 2008 12.61 12.61 10.73 10.81 15,468,730 -2.91(-21.21%)
Sep 19, 2008 13.23 13.71 10.72 13.71 0 +3.60(+35.62%)
Sep 18, 2008 7.758 10.11 6.774 10.11 60,009,784 +2.58(+34.31%)
Sep 17, 2008 7.945 8.090 7.162 7.529 34,444,508 -0.60(-7.41%)
Sep 16, 2008 7.100 8.201 7.100 8.132 38,933,920 +0.43(+5.58%)
Sep 15, 2008 7.397 8.381 7.280 7.702 40,877,224 -0.39(-4.88%)
Sep 12, 2008 7.494 8.125 7.446 8.097 22,337,268 +0.39(+5.13%)
Sep 11, 2008 7.107 7.758 7.037 7.702 26,341,062 -0.08(-1.07%)
Sep 10, 2008 8.201 8.305 7.494 7.785 25,090,702 -0.21(-2.68%)
Sep 09, 2008 8.277 8.658 7.979 8.000 34,225,708 -0.48(-5.64%)
Sep 08, 2008 8.762 9.732 7.938 8.478 58,580,904 +0.80(+10.37%)
Sep 05, 2008 7.044 7.688 6.996 7.681 0 +0.41(+5.62%)
Sep 04, 2008 7.460 7.709 7.266 7.273 21,546,868 -0.35(-4.55%)
Sep 03, 2008 7.550 7.771 7.377 7.619 27,290,400 -0.03(-0.45%)
Sep 02, 2008 7.190 7.668 7.016 7.654 52,572,932 +1.23(+19.20%)
Aug 29, 2008 6.054 6.615 6.026 6.421 18,551,028 +0.24(+3.92%)
Aug 28, 2008 5.984 6.185 5.860 6.178 15,329,309 +0.31(+5.31%)
Aug 27, 2008 5.721 5.943 5.714 5.867 11,238,077 +0.08(+1.32%)
Aug 26, 2008 5.687 5.797 5.652 5.790 15,860,190 +0.12(+2.20%)
Aug 25, 2008 5.631 5.818 5.610 5.666 14,378,119 -0.21(-3.54%)
Aug 22, 2008 5.839 5.887 5.555 5.874 14,964,688 +0.23(+4.05%)
Aug 21, 2008 5.770 5.971 5.617 5.645 19,582,796 -0.28(-4.68%)
Aug 20, 2008 5.770 5.991 5.590 5.922 22,093,104 +0.18(+3.14%)
Aug 19, 2008 5.846 5.867 5.624 5.742 25,475,422 -0.11(-1.89%)
Aug 18, 2008 6.358 6.358 5.832 5.853 21,635,968 -0.45(-7.14%)
Aug 15, 2008 6.303 6.552 6.116 6.303 0 +0.15(+2.48%)
Aug 14, 2008 5.770 6.255 5.749 6.151 17,071,052 +0.36(+6.22%)
Aug 13, 2008 6.220 6.220 5.548 5.790 36,520,676 -0.48(-7.73%)
Aug 12, 2008 6.774 6.864 6.061 6.275 26,119,728 -0.64(-9.22%)
Aug 11, 2008 6.670 7.141 6.649 6.913 21,135,264 +0.24(+3.53%)
Aug 08, 2008 6.580 6.809 6.455 6.677 27,317,044 +0.12(+1.80%)
Aug 07, 2008 6.753 7.141 6.449 6.559 33,472,300 -0.46(-6.61%)
Aug 06, 2008 6.850 7.079 6.462 7.023 28,563,174 +0.15(+2.11%)
Aug 05, 2008 6.739 6.975 6.594 6.878 21,358,896 +0.37(+5.75%)
Aug 04, 2008 6.601 6.677 6.234 6.504 18,369,600 -0.10(-1.47%)
Aug 01, 2008 6.532 6.843 6.352 6.601 22,874,838 +0.03(+0.53%)
Jul 31, 2008 6.649 6.885 6.449 6.566 17,673,042 -0.18(-2.67%)
Jul 30, 2008 6.940 7.321 6.400 6.746 33,226,548 +0.15(+2.31%)
Jul 29, 2008 6.081 6.636 5.998 6.594 29,296,892 +0.58(+9.68%)
Jul 28, 2008 6.268 6.580 5.991 6.012 31,294,504 -0.28(-4.41%)
Jul 25, 2008 6.871 6.906 6.130 6.289 46,711,848 -0.75(-10.63%)
Jul 24, 2008 8.049 8.215 6.823 7.037 41,142,192 -1.14(-13.90%)
Jul 23, 2008 7.806 8.991 7.654 8.173 60,329,348 +0.28(+3.51%)
Jul 22, 2008 5.839 8.000 5.423 7.896 99,289,248 +0.69(+9.62%)
Jul 21, 2008 7.314 7.583 7.072 7.203 47,180,128 +0.20(+2.87%)
Jul 18, 2008 7.093 7.266 6.594 7.003 46,885,012 +0.22(+3.27%)
Jul 17, 2008 6.151 6.920 5.603 6.781 73,311,168 +1.23(+22.22%)
Jul 16, 2008 4.945 5.569 4.724 5.548 63,455,900 +0.78(+16.42%)
Jul 15, 2008 4.696 5.410 4.440 4.765 67,080,288 -0.17(-3.51%)
Jul 14, 2008 6.012 6.116 4.883 4.939 47,534,916 -0.98(-16.51%)
Jul 11, 2008 6.234 6.282 5.811 5.915 35,695,744 -0.65(-9.92%)
Jul 10, 2008 6.649 6.920 6.414 6.566 25,909,082 -0.08(-1.25%)
Jul 09, 2008 7.578 7.986 6.615 6.649 30,092,082 -0.94(-12.33%)
Jul 08, 2008 6.726 7.695 6.594 7.584 36,382,392 +0.91(+13.59%)
Jul 07, 2008 7.231 7.612 6.504 6.677 36,973,608 -0.46(-6.50%)
Jul 04, 2008 7.494 7.654 6.829 7.141 23,352,204 +0.00(+0.00%)
Jul 03, 2008 7.494 7.654 6.829 7.141 23,352,204 -0.19(-2.64%)
Jul 02, 2008 8.180 8.436 7.287 7.335 32,088,736 -0.69(-8.63%)
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.