Indicators

Regions Financial (NY: RF )

19.18 -0.30 (-1.57%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.835	2.940	2.730	2.940	117,900,680	+0.12(+4.23%)
May 28, 2009	2.842	2.870	2.646	2.821	93,700,688	+0.04(+1.52%)
May 27, 2009	2.814	2.891	2.730	2.779	127,506,480	+0.09(+3.39%)
May 26, 2009	2.807	2.821	2.576	2.688	159,617,616	-0.15(-5.20%)
May 22, 2009	3.004	3.018	2.793	2.835	144,781,472	-0.04(-1.46%)
May 21, 2009	3.432	2.962	2.737	2.877	813,372,160	-0.55(-16.16%)
May 20, 2009	3.418	3.818	3.347	3.432	145,230,080	-0.25(-6.68%)
May 19, 2009	3.698	4.126	3.621	3.677	46,981,180	-0.13(-3.50%)
May 18, 2009	3.523	3.888	3.467	3.811	52,861,152	+0.41(+11.96%)
May 15, 2009	3.509	3.551	3.298	3.404	32,190,702	-0.09(-2.61%)
May 14, 2009	3.228	3.677	3.193	3.495	35,136,164	+0.20(+5.96%)
May 13, 2009	3.523	3.635	3.263	3.298	48,556,656	-0.46(-12.15%)
May 12, 2009	4.239	4.281	3.544	3.755	51,919,720	-0.40(-9.63%)
May 11, 2009	4.456	4.569	4.119	4.155	49,764,292	-0.43(-9.34%)
May 08, 2009	3.986	4.632	3.425	4.583	97,378,888	+0.91(+24.86%)
May 07, 2009	4.576	4.597	3.530	3.670	61,058,064	-0.42(-10.29%)
May 06, 2009	4.070	4.597	3.797	4.091	94,998,672	+0.24(+6.19%)
May 05, 2009	3.719	3.916	3.523	3.853	43,219,056	-0.03(-0.72%)
May 04, 2009	3.811	3.930	3.670	3.881	67,919,928	+0.80(+25.97%)

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.