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, 2009 4.502 4.530 4.190 4.301 69,197,408 -0.17(-3.72%)
Sep 29, 2009 4.592 4.655 4.461 4.468 50,005,256 +0.01(+0.31%)
Sep 28, 2009 4.426 4.558 4.398 4.454 34,395,816 +0.05(+1.10%)
Sep 25, 2009 4.301 4.447 4.294 4.405 40,137,084 -0.01(-0.16%)
Sep 24, 2009 4.592 4.620 4.301 4.412 57,620,376 -0.14(-3.04%)
Sep 23, 2009 4.779 4.786 4.551 4.551 41,708,500 -0.17(-3.52%)
Sep 22, 2009 4.648 4.752 4.578 4.717 56,116,720 +0.19(+4.29%)
Sep 21, 2009 4.246 4.613 4.239 4.523 61,516,744 +0.28(+6.53%)
Sep 18, 2009 4.391 4.419 4.170 4.246 70,542,480 -0.28(-6.27%)
Sep 17, 2009 4.440 4.717 4.246 4.530 98,436,664 +0.16(+3.64%)
Sep 16, 2009 4.218 4.661 4.142 4.371 116,105,568 +0.17(+4.13%)
Sep 15, 2009 3.879 4.294 3.810 4.197 99,103,008 +0.37(+9.78%)
Sep 14, 2009 3.754 3.823 3.692 3.823 33,074,780 +0.01(+0.18%)
Sep 11, 2009 3.886 3.913 3.789 3.816 30,952,134 -0.06(-1.61%)
Sep 10, 2009 3.913 3.927 3.830 3.879 25,204,538 -0.04(-1.06%)
Sep 09, 2009 3.886 3.941 3.823 3.920 33,982,992 +0.04(+1.07%)
Sep 08, 2009 3.948 3.976 3.823 3.879 28,878,222 +0.05(+1.27%)
Sep 04, 2009 3.650 3.851 3.636 3.830 41,927,392 +0.21(+5.74%)
Sep 03, 2009 3.692 3.761 3.595 3.623 60,092,148 +0.03(+0.77%)
Sep 02, 2009 3.768 3.810 3.574 3.595 71,460,472 -0.24(-6.15%)
Sep 01, 2009 4.003 4.163 3.816 3.830 80,446,480 -0.23(-5.63%)
Aug 31, 2009 4.066 4.121 4.003 4.059 50,038,836 -0.08(-1.84%)
Aug 28, 2009 4.184 4.211 4.080 4.135 39,994,176 +0.03(+0.84%)
Aug 27, 2009 4.059 4.121 3.907 4.100 58,488,648 +0.06(+1.37%)
Aug 26, 2009 4.080 4.156 3.969 4.045 62,095,876 +0.01(+0.17%)
Aug 25, 2009 4.073 4.149 3.962 4.038 64,054,036 +0.09(+2.28%)
Aug 24, 2009 4.170 4.232 3.913 3.948 71,684,448 -0.11(-2.73%)
Aug 21, 2009 3.900 4.094 3.872 4.059 75,584,656 +0.26(+6.74%)
Aug 20, 2009 3.789 3.913 3.713 3.803 61,205,552 -0.01(-0.36%)
Aug 19, 2009 3.699 4.017 3.650 3.816 55,854,300 +0.05(+1.29%)
Aug 18, 2009 3.706 3.858 3.657 3.768 61,339,008 +0.10(+2.84%)
Aug 17, 2009 3.671 3.782 3.602 3.664 61,850,856 -0.24(-6.21%)
Aug 14, 2009 3.726 4.017 3.643 3.907 130,784,344 +0.30(+8.46%)
Aug 13, 2009 3.595 3.657 3.415 3.602 95,625,136 +0.26(+7.88%)
Aug 12, 2009 3.262 3.373 3.228 3.339 42,351,212 +0.04(+1.26%)
Aug 11, 2009 3.422 3.429 3.255 3.297 49,625,740 -0.15(-4.23%)
Aug 10, 2009 3.442 3.526 3.325 3.442 52,512,584 +0.03(+0.81%)
Aug 07, 2009 3.290 3.463 3.255 3.415 61,949,520 +0.23(+7.17%)
Aug 06, 2009 3.352 3.380 3.158 3.186 71,911,952 -0.09(-2.75%)
Aug 05, 2009 3.221 3.332 3.172 3.276 66,962,764 +0.11(+3.50%)
Aug 04, 2009 3.034 3.276 2.978 3.165 66,325,188 +0.10(+3.33%)
Aug 03, 2009 2.999 3.131 2.965 3.063 55,478,964 +0.00(+0.06%)
Jul 31, 2009 2.937 3.089 2.895 3.061 48,483,976 +0.13(+4.49%)
Jul 30, 2009 2.784 2.965 2.771 2.930 79,457,688 +0.24(+8.74%)
Jul 29, 2009 2.715 2.791 2.660 2.694 39,594,548 -0.01(-0.51%)
Jul 28, 2009 2.791 2.805 2.687 2.708 38,219,768 -0.08(-2.98%)
Jul 27, 2009 2.618 2.812 2.577 2.791 76,040,696 +0.24(+9.21%)
Jul 24, 2009 2.500 2.577 2.445 2.556 29,389,256 +0.02(+0.82%)
Jul 23, 2009 2.487 2.556 2.376 2.535 60,000,708 +0.11(+4.57%)
Jul 22, 2009 2.355 2.542 2.286 2.424 71,243,384 +0.06(+2.34%)
Jul 21, 2009 2.798 2.577 2.327 2.369 145,896,720 -0.43(-15.35%)
Jul 20, 2009 2.826 2.861 2.777 2.798 35,775,524 -0.01(-0.25%)
Jul 17, 2009 2.909 2.909 2.694 2.805 37,502,928 -0.12(-4.03%)
Jul 16, 2009 2.874 2.944 2.833 2.923 30,561,696 +0.01(+0.24%)
Jul 15, 2009 2.874 2.951 2.840 2.916 49,320,612 +0.08(+2.93%)
Jul 14, 2009 2.812 2.881 2.771 2.833 36,744,952 +0.01(+0.49%)
Jul 13, 2009 2.736 2.819 2.722 2.819 37,766,404 +0.12(+4.36%)
Jul 10, 2009 2.646 2.708 2.611 2.701 26,695,514 +0.04(+1.56%)
Jul 09, 2009 2.646 2.694 2.618 2.660 27,407,050 +0.06(+2.13%)
Jul 08, 2009 2.667 2.708 2.459 2.604 50,395,368 -0.05(-1.83%)
Jul 07, 2009 2.653 2.722 2.618 2.653 35,316,308 -0.01(-0.26%)
Jul 06, 2009 2.611 2.701 2.597 2.660 34,426,484 +0.06(+2.40%)
Jul 02, 2009 2.708 2.736 2.597 2.597 33,779,944 -0.15(-5.54%)
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.