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

Regions Financial (NY: RF )

19.93 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2009 3.923 4.119 3.923 4.112 45,118,436 +0.20(+5.02%)
Nov 27, 2009 3.909 4.042 3.860 3.916 23,421,946 -0.15(-3.79%)
Nov 25, 2009 4.084 4.105 4.035 4.070 27,642,284 +0.04(+1.05%)
Nov 24, 2009 3.986 4.105 3.909 4.028 41,303,804 +0.04(+0.88%)
Nov 23, 2009 3.867 4.084 3.797 3.993 52,643,392 +0.17(+4.40%)
Nov 20, 2009 3.726 3.874 3.712 3.825 50,015,664 +0.07(+1.87%)
Nov 19, 2009 3.740 3.818 3.712 3.755 56,197,392 -0.03(-0.74%)
Nov 18, 2009 3.670 3.909 3.579 3.783 79,858,304 +0.15(+4.05%)
Nov 17, 2009 3.453 3.698 3.425 3.635 54,405,604 +0.18(+5.07%)
Nov 16, 2009 3.439 3.537 3.404 3.460 42,274,868 +0.07(+2.07%)
Nov 13, 2009 3.376 3.432 3.323 3.390 34,053,872 +0.04(+1.26%)
Nov 12, 2009 3.383 3.481 3.326 3.347 49,063,340 -0.04(-1.04%)
Nov 11, 2009 3.404 3.509 3.362 3.383 32,750,800 -0.01(-0.21%)
Nov 10, 2009 3.460 3.509 3.340 3.390 29,619,576 -0.09(-2.62%)
Nov 09, 2009 3.397 3.495 3.326 3.481 44,813,808 +0.15(+4.42%)
Nov 06, 2009 3.305 3.435 3.284 3.333 34,559,572 +0.01(+0.42%)
Nov 05, 2009 3.326 3.414 3.235 3.319 43,710,896 +0.04(+1.28%)
Nov 04, 2009 3.488 3.523 3.263 3.277 44,631,280 -0.12(-3.51%)
Nov 03, 2009 3.319 3.481 3.263 3.397 49,442,952 +0.04(+1.26%)
Nov 02, 2009 3.446 3.537 3.305 3.354 54,839,264 -0.04(-1.24%)
Oct 30, 2009 3.614 3.628 3.369 3.397 58,553,784 -0.24(-6.56%)
Oct 29, 2009 3.481 3.656 3.467 3.635 66,926,492 +0.25(+7.47%)
Oct 28, 2009 3.593 3.600 3.362 3.383 83,596,664 -0.18(-4.93%)
Oct 27, 2009 3.544 3.677 3.453 3.558 65,048,280 -0.09(-2.50%)
Oct 26, 2009 3.874 3.923 3.537 3.649 69,286,448 -0.23(-5.97%)
Oct 23, 2009 3.944 3.944 3.825 3.881 59,197,496 -0.20(-4.82%)
Oct 22, 2009 4.028 4.112 3.895 4.077 49,941,184 +0.07(+1.75%)
Oct 21, 2009 3.986 4.225 3.986 4.007 61,715,648 -0.07(-1.72%)
Oct 20, 2009 4.183 4.225 4.042 4.077 119,889,528 +0.08(+1.93%)
Oct 19, 2009 4.126 4.140 3.965 4.000 45,111,828 -0.09(-2.23%)
Oct 16, 2009 4.197 4.239 4.091 4.091 37,449,796 -0.18(-4.27%)
Oct 15, 2009 4.232 4.351 4.169 4.274 50,284,416 +0.00(+0.00%)
Oct 14, 2009 4.267 4.337 4.176 4.274 75,374,448 +0.09(+2.18%)
Oct 13, 2009 4.232 4.295 4.148 4.183 48,940,584 -0.03(-0.67%)
Oct 12, 2009 4.221 4.274 4.176 4.211 22,676,250 +0.04(+0.84%)
Oct 09, 2009 4.169 4.190 4.119 4.176 27,342,440 +0.01(+0.17%)
Oct 08, 2009 4.295 4.324 4.162 4.169 37,741,836 -0.04(-1.00%)
Oct 07, 2009 4.112 4.218 4.049 4.211 29,415,938 +0.07(+1.69%)
Oct 06, 2009 4.288 4.372 4.091 4.140 55,525,236 -0.04(-1.01%)
Oct 05, 2009 4.148 4.260 4.112 4.183 38,608,932 +0.12(+2.94%)
Oct 02, 2009 4.035 4.302 3.909 4.063 51,610,712 -0.13(-3.02%)
Oct 01, 2009 4.323 4.414 4.148 4.190 61,400,300 -0.17(-3.86%)
Sep 30, 2009 4.562 4.590 4.246 4.358 68,296,672 -0.17(-3.72%)
Sep 29, 2009 4.653 4.716 4.519 4.526 49,354,340 +0.01(+0.31%)
Sep 28, 2009 4.484 4.618 4.456 4.512 33,948,088 +0.05(+1.10%)
Sep 25, 2009 4.358 4.505 4.351 4.463 39,614,620 -0.01(-0.16%)
Sep 24, 2009 4.653 4.681 4.358 4.470 56,870,332 -0.14(-3.04%)
Sep 23, 2009 4.842 4.849 4.611 4.611 41,165,580 -0.17(-3.52%)
Sep 22, 2009 4.709 4.814 4.639 4.779 55,386,252 +0.20(+4.29%)
Sep 21, 2009 4.302 4.674 4.295 4.583 60,715,984 +0.28(+6.53%)
Sep 18, 2009 4.449 4.477 4.225 4.302 69,624,232 -0.29(-6.27%)
Sep 17, 2009 4.498 4.779 4.302 4.590 97,155,320 +0.16(+3.64%)
Sep 16, 2009 4.274 4.723 4.197 4.428 114,594,224 +0.18(+4.13%)
Sep 15, 2009 3.930 4.351 3.860 4.253 97,812,984 +0.38(+9.78%)
Sep 14, 2009 3.804 3.874 3.740 3.874 32,644,246 +0.01(+0.18%)
Sep 11, 2009 3.937 3.965 3.839 3.867 30,549,232 -0.06(-1.61%)
Sep 10, 2009 3.965 3.979 3.881 3.930 24,876,452 -0.04(-1.06%)
Sep 09, 2009 3.937 3.993 3.874 3.972 33,540,638 +0.04(+1.07%)
Sep 08, 2009 4.000 4.028 3.874 3.930 28,502,316 +0.05(+1.27%)
Sep 04, 2009 3.698 3.902 3.684 3.881 41,381,624 +0.21(+5.74%)
Sep 03, 2009 3.740 3.811 3.642 3.670 59,309,932 +0.03(+0.77%)
Sep 02, 2009 3.818 3.860 3.621 3.642 70,530,280 -0.24(-6.15%)
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.