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

Regions Financial (NY: RF )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2009 2.230 2.665 2.223 2.581 29,097,598 +0.18(+7.60%)
Feb 27, 2009 2.314 2.770 2.174 2.399 0 -0.36(-13.20%)
Feb 26, 2009 2.904 3.135 2.532 2.763 54,349,952 +0.13(+4.79%)
Feb 25, 2009 2.244 2.876 1.985 2.637 55,380,212 +0.33(+14.29%)
Feb 24, 2009 1.866 2.378 1.781 2.307 40,308,768 +0.42(+22.30%)
Feb 23, 2009 2.174 2.209 1.852 1.887 23,713,612 -0.11(-5.28%)
Feb 20, 2009 1.711 2.118 1.648 1.992 33,962,832 +0.14(+7.58%)
Feb 19, 2009 2.104 2.202 1.845 1.852 16,192,340 -0.25(-11.71%)
Feb 18, 2009 2.286 2.385 2.055 2.097 24,309,680 -0.07(-3.24%)
Feb 17, 2009 2.090 2.265 2.090 2.167 29,951,806 -0.20(-8.58%)
Feb 13, 2009 2.455 2.581 2.349 2.371 18,632,414 -0.13(-5.32%)
Feb 12, 2009 2.364 2.532 2.258 2.504 30,453,334 -0.08(-2.99%)
Feb 11, 2009 2.476 2.658 2.378 2.581 37,995,388 +0.31(+13.58%)
Feb 10, 2009 3.261 3.275 2.223 2.272 67,237,072 -0.98(-30.17%)
Feb 09, 2009 3.296 3.535 3.044 3.254 46,895,816 +0.31(+10.48%)
Feb 06, 2009 2.125 3.191 2.111 2.946 67,832,968 +0.96(+48.41%)
Feb 05, 2009 1.753 2.244 1.648 1.985 41,232,672 +0.23(+13.20%)
Feb 04, 2009 1.859 1.957 1.669 1.753 22,315,834 -0.08(-4.21%)
Feb 03, 2009 2.195 2.216 1.767 1.831 30,655,162 -0.22(-10.62%)
Feb 02, 2009 2.385 2.420 1.873 2.048 38,547,632 -0.38(-15.61%)
Jan 30, 2009 2.854 2.953 2.385 2.427 0 -0.48(-16.43%)
Jan 29, 2009 3.149 3.149 2.847 2.904 21,595,002 -0.29(-9.21%)
Jan 28, 2009 3.156 3.317 3.023 3.198 29,386,658 +0.34(+11.76%)
Jan 27, 2009 3.163 3.261 2.812 2.861 18,777,488 -0.01(-0.49%)
Jan 26, 2009 3.444 3.444 2.805 2.876 18,150,996 -0.39(-12.02%)
Jan 23, 2009 2.840 3.331 2.805 3.268 22,207,178 +0.29(+9.65%)
Jan 22, 2009 3.416 3.472 2.904 2.981 26,141,938 -0.49(-14.14%)
Jan 21, 2009 3.359 3.521 3.121 3.472 32,378,284 +0.25(+7.61%)
Jan 20, 2009 3.928 4.068 3.226 3.226 40,030,944 -1.03(-24.22%)
Jan 16, 2009 4.454 4.559 4.075 4.257 23,786,830 -0.02(-0.49%)
Jan 15, 2009 4.811 4.811 4.187 4.278 24,962,520 -0.53(-10.95%)
Jan 14, 2009 4.853 4.980 4.727 4.804 17,278,892 -0.25(-4.99%)
Jan 13, 2009 4.867 5.092 4.699 5.057 19,546,552 +0.13(+2.71%)
Jan 12, 2009 5.057 5.148 4.839 4.923 17,411,554 -0.11(-2.09%)
Jan 09, 2009 5.527 5.541 4.980 5.029 15,859,783 -0.43(-7.96%)
Jan 08, 2009 5.506 5.604 5.428 5.463 12,920,137 -0.08(-1.52%)
Jan 07, 2009 5.996 5.996 5.470 5.548 16,095,915 -0.65(-10.42%)
Jan 06, 2009 6.214 6.242 5.961 6.193 11,087,761 +0.08(+1.26%)
Jan 05, 2009 5.947 6.361 5.891 6.116 17,126,798 +0.08(+1.28%)
Jan 02, 2009 5.695 6.081 5.604 6.039 0 +0.46(+8.17%)
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.