Indicators

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.897	3.016	2.728	2.988	16,923,408	+0.25(+9.23%)
Mar 30, 2009	2.847	2.946	2.735	2.735	16,955,140	-0.46(-14.29%)
Mar 26, 2009	3.317	3.437	3.128	3.191	19,866,842	-0.10(-2.98%)
Mar 25, 2009	3.163	3.507	3.016	3.289	24,410,146	+0.14(+4.45%)
Mar 24, 2009	3.002	3.451	2.967	3.149	29,414,704	-0.01(-0.22%)
Mar 23, 2009	2.967	3.247	2.967	3.156	31,504,390	+0.34(+11.94%)
Mar 20, 2009	3.128	3.142	2.679	2.819	24,491,978	-0.32(-10.07%)
Mar 19, 2009	3.598	3.640	2.981	3.135	29,211,904	-0.33(-9.63%)
Mar 18, 2009	2.826	3.472	2.742	3.469	37,470,268	+0.60(+20.94%)
Mar 17, 2009	2.700	2.911	2.651	2.868	18,114,192	+0.17(+6.23%)
Mar 16, 2009	2.805	3.009	2.672	2.700	23,045,338	-0.03(-1.03%)
Mar 13, 2009	2.665	2.805	2.525	2.728	0	+0.09(+3.46%)
Mar 12, 2009	2.434	2.672	2.230	2.637	39,708,780	+0.16(+6.52%)
Mar 11, 2009	2.749	2.805	2.392	2.476	24,395,292	-0.14(-5.36%)
Mar 10, 2009	2.427	2.700	2.420	2.616	26,382,706	+0.32(+14.07%)
Mar 09, 2009	2.062	2.342	1.999	2.293	23,490,212	+0.23(+11.22%)
Mar 06, 2009	2.209	2.349	1.936	2.062	0	-0.11(-5.16%)
Mar 05, 2009	2.378	2.448	2.034	2.174	22,767,900	-0.29(-11.93%)
Mar 04, 2009	2.525	2.658	2.371	2.469	17,104,190	-0.11(-4.35%)

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.