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

Regions Financial (NY: RF )

19.12 +0.20 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.006 7.560 6.522 6.733 24,279,274 +0.95(+16.36%)
Sep 29, 2008 9.405 9.468 5.786 5.786 34,034,188 -4.03(-41.07%)
Sep 26, 2008 9.047 10.37 8.767 9.819 11,248,580 +0.11(+1.08%)
Sep 25, 2008 9.679 10.05 9.244 9.714 10,849,598 +0.58(+6.37%)
Sep 24, 2008 9.952 9.952 8.872 9.131 11,454,147 -0.49(-5.10%)
Sep 23, 2008 10.74 10.74 9.622 9.622 14,891,679 -1.32(-12.05%)
Sep 22, 2008 12.76 12.76 10.86 10.94 15,276,869 -2.95(-21.21%)
Sep 19, 2008 13.40 13.89 10.85 13.89 0 +3.65(+35.62%)
Sep 18, 2008 7.855 10.24 6.859 10.24 59,265,476 +2.62(+34.31%)
Sep 17, 2008 8.044 8.192 7.252 7.624 34,017,288 -0.61(-7.41%)
Sep 16, 2008 7.189 8.304 7.189 8.234 38,451,016 +0.43(+5.58%)
Sep 15, 2008 7.490 8.486 7.371 7.799 40,370,216 -0.40(-4.88%)
Sep 12, 2008 7.589 8.227 7.539 8.199 22,060,216 +0.40(+5.13%)
Sep 11, 2008 7.196 7.855 7.126 7.799 26,014,352 -0.08(-1.07%)
Sep 10, 2008 8.304 8.409 7.589 7.883 24,779,498 -0.22(-2.68%)
Sep 09, 2008 8.381 8.767 8.079 8.101 33,801,200 -0.48(-5.64%)
Sep 08, 2008 8.872 9.854 8.037 8.584 57,854,320 +0.81(+10.37%)
Sep 05, 2008 7.133 7.785 7.084 7.778 0 +0.41(+5.62%)
Sep 04, 2008 7.553 7.806 7.357 7.364 21,279,620 -0.35(-4.55%)
Sep 03, 2008 7.645 7.869 7.469 7.715 26,951,914 -0.04(-0.45%)
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.