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

Regions Financial (NY: RF )

19.05 -0.43 (-2.21%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 23, 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 (%)
Dec 31, 2009 3.731 3.710 3.710 3.710 13,664,805 -0.02(-0.56%)
Dec 30, 2009 3.724 3.766 3.696 3.731 14,796,668 -0.03(-0.75%)
Dec 29, 2009 3.759 3.780 3.745 3.759 11,463,019 +0.01(+0.19%)
Dec 28, 2009 3.808 3.843 3.731 3.752 12,896,489 -0.06(-1.47%)
Dec 24, 2009 3.780 3.829 3.759 3.808 4,712,586 +0.04(+0.93%)
Dec 23, 2009 3.871 3.885 3.759 3.773 10,897,011 -0.11(-2.89%)
Dec 22, 2009 3.850 3.885 3.836 3.885 12,315,352 +0.04(+1.09%)
Dec 21, 2009 3.843 3.850 3.815 3.843 16,532,046 +0.02(+0.55%)
Dec 18, 2009 3.780 3.857 3.745 3.822 36,541,644 +0.08(+2.25%)
Dec 17, 2009 3.682 3.864 3.661 3.738 23,402,898 -0.01(-0.19%)
Dec 16, 2009 3.773 3.822 3.717 3.745 27,590,116 +0.00(+0.00%)
Dec 15, 2009 3.857 3.913 3.738 3.745 32,255,650 -0.17(-4.30%)
Dec 14, 2009 3.864 3.913 3.857 3.913 20,809,194 +0.00(+0.00%)
Dec 11, 2009 3.899 3.913 3.850 3.913 15,507,641 +0.04(+0.90%)
Dec 10, 2009 3.913 3.928 3.829 3.878 28,432,562 -0.02(-0.54%)
Dec 09, 2009 4.005 4.005 3.885 3.899 22,231,986 -0.09(-2.28%)
Dec 08, 2009 3.871 4.019 3.829 3.991 37,287,676 +0.04(+0.89%)
Dec 07, 2009 3.963 3.977 3.885 3.956 39,455,228 -0.05(-1.23%)
Dec 04, 2009 3.998 4.012 3.899 4.005 42,160,836 +0.15(+3.82%)
Dec 03, 2009 4.159 4.194 3.843 3.857 51,417,208 -0.25(-5.98%)
Dec 02, 2009 4.068 4.194 4.054 4.103 43,159,752 +0.05(+1.21%)
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.