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

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
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 (%)
Jun 30, 2009 2.883 2.904 2.728 2.833 34,020,224 -0.02(-0.74%)
Jun 29, 2009 2.749 2.897 2.707 2.854 45,382,224 +0.08(+3.04%)
Jun 26, 2009 2.728 2.770 2.644 2.770 43,743,900 -0.01(-0.25%)
Jun 25, 2009 2.679 2.777 2.644 2.777 44,294,472 +0.11(+3.94%)
Jun 24, 2009 2.721 2.735 2.644 2.672 33,183,184 +0.04(+1.33%)
Jun 23, 2009 2.693 2.749 2.567 2.637 47,312,064 -0.06(-2.08%)
Jun 22, 2009 2.861 2.890 2.672 2.693 61,590,664 -0.20(-7.02%)
Jun 19, 2009 2.897 2.925 2.791 2.897 93,506,136 +0.07(+2.48%)
Jun 18, 2009 2.826 2.953 2.805 2.826 50,291,940 +0.03(+1.00%)
Jun 17, 2009 2.981 2.939 2.693 2.798 82,270,808 -0.18(-6.12%)
Jun 16, 2009 3.072 3.072 2.939 2.981 56,640,656 -0.06(-1.85%)
Jun 15, 2009 3.072 3.163 2.981 3.037 67,729,096 -0.09(-2.91%)
Jun 12, 2009 3.072 3.247 3.058 3.128 55,247,448 +0.06(+2.06%)
Jun 11, 2009 2.890 3.177 2.868 3.065 148,176,480 +0.26(+9.25%)
Jun 10, 2009 2.861 2.876 2.784 2.805 42,701,544 -0.04(-1.48%)
Jun 09, 2009 2.854 2.883 2.812 2.847 31,083,834 -0.01(-0.25%)
Jun 08, 2009 2.847 2.883 2.812 2.854 46,811,996 +0.05(+1.75%)
Jun 05, 2009 2.925 2.967 2.784 2.805 73,526,136 -0.06(-1.96%)
Jun 04, 2009 2.861 2.946 2.805 2.861 101,682,432 +0.03(+0.99%)
Jun 03, 2009 2.805 2.897 2.805 2.833 55,105,532 +0.03(+1.06%)
Jun 02, 2009 2.805 2.868 2.714 2.804 68,222,240 +0.01(+0.19%)
Jun 01, 2009 2.953 2.974 2.770 2.798 83,673,240 -0.14(-4.77%)
May 29, 2009 2.833 2.939 2.728 2.939 117,974,008 +0.12(+4.23%)
May 28, 2009 2.840 2.868 2.644 2.819 93,758,968 +0.04(+1.52%)
May 27, 2009 2.812 2.890 2.728 2.777 127,585,776 +0.09(+3.39%)
May 26, 2009 2.805 2.819 2.574 2.686 159,716,896 -0.15(-5.20%)
May 22, 2009 3.002 3.016 2.791 2.833 144,871,504 -0.04(-1.46%)
May 21, 2009 3.430 2.960 2.735 2.876 813,878,016 -0.55(-16.16%)
May 20, 2009 3.416 3.815 3.345 3.430 145,320,400 -0.25(-6.68%)
May 19, 2009 3.696 4.124 3.619 3.675 47,010,400 -0.13(-3.50%)
May 18, 2009 3.521 3.885 3.465 3.808 52,894,028 +0.41(+11.96%)
May 15, 2009 3.507 3.549 3.296 3.402 32,210,722 -0.09(-2.61%)
May 14, 2009 3.226 3.675 3.191 3.493 35,158,016 +0.20(+5.96%)
May 13, 2009 3.521 3.633 3.261 3.296 48,586,856 -0.46(-12.15%)
May 12, 2009 4.236 4.278 3.542 3.752 51,952,012 -0.40(-9.63%)
May 11, 2009 4.454 4.566 4.117 4.152 49,795,240 -0.43(-9.34%)
May 08, 2009 3.984 4.629 3.423 4.580 97,439,456 +0.91(+24.86%)
May 07, 2009 4.573 4.594 3.528 3.668 61,096,036 -0.42(-10.29%)
May 06, 2009 4.068 4.594 3.794 4.089 95,057,752 +0.24(+6.19%)
May 05, 2009 3.717 3.913 3.521 3.850 43,245,932 -0.03(-0.72%)
May 04, 2009 3.808 3.928 3.668 3.878 67,962,168 +0.80(+25.97%)
May 01, 2009 3.107 3.289 3.058 3.079 20,646,414 -0.07(-2.23%)
Apr 30, 2009 3.444 3.451 3.051 3.149 37,818,612 -0.07(-2.18%)
Apr 29, 2009 3.472 3.549 3.163 3.219 38,139,684 -0.08(-2.55%)
Apr 28, 2009 3.331 3.647 3.142 3.303 38,643,880 -0.14(-4.07%)
Apr 27, 2009 3.780 3.843 3.402 3.444 41,110,252 -0.46(-11.69%)
Apr 24, 2009 4.075 4.173 3.577 3.899 70,564,008 -0.18(-4.47%)
Apr 23, 2009 4.187 4.313 3.647 4.082 53,601,664 +0.01(+0.34%)
Apr 22, 2009 4.033 4.860 3.949 4.068 60,412,404 -0.25(-5.84%)
Apr 21, 2009 3.514 4.587 3.373 4.320 76,835,728 +0.25(+6.21%)
Apr 20, 2009 4.804 4.804 3.963 4.068 41,059,064 -1.00(-19.78%)
Apr 17, 2009 4.755 5.330 4.313 5.071 88,680,424 +0.37(+7.91%)
Apr 16, 2009 3.626 4.937 3.514 4.699 105,742,840 +1.19(+34.00%)
Apr 15, 2009 3.261 3.514 3.156 3.507 18,849,768 +0.19(+5.71%)
Apr 14, 2009 3.577 3.766 3.261 3.317 34,534,908 -0.21(-5.96%)
Apr 13, 2009 2.960 3.598 2.868 3.528 35,235,776 +0.50(+16.71%)
Apr 09, 2009 3.086 3.135 2.728 3.023 34,831,208 +0.34(+12.53%)
Apr 08, 2009 2.847 2.883 2.581 2.686 13,495,078 -0.11(-4.01%)
Apr 07, 2009 2.840 2.904 2.798 2.798 12,160,073 -0.17(-5.67%)
Apr 06, 2009 2.918 3.030 2.876 2.967 15,838,016 -0.23(-7.24%)
Apr 03, 2009 3.037 3.198 2.868 3.198 16,321,022 +0.08(+2.47%)
Apr 02, 2009 3.331 3.352 3.030 3.121 20,046,284 +0.03(+0.91%)
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.