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

Regions Financial (NY: RF )

23.09 -0.27 (-1.17%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 20, 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 2.846 2.963 2.680 2.935 17,225,806 +0.25(+9.23%)
Mar 30, 2009 2.797 2.894 2.687 2.687 17,258,104 -0.45(-14.29%)
Mar 26, 2009 3.259 3.376 3.073 3.135 20,221,834 -0.10(-2.98%)
Mar 25, 2009 3.108 3.445 2.963 3.232 24,846,322 +0.14(+4.45%)
Mar 24, 2009 2.949 3.390 2.915 3.094 29,940,304 -0.01(-0.22%)
Mar 23, 2009 2.915 3.190 2.915 3.101 32,067,330 +0.33(+11.94%)
Mar 20, 2009 3.073 3.087 2.632 2.770 24,929,616 -0.31(-10.07%)
Mar 19, 2009 3.535 3.576 2.928 3.080 29,733,880 -0.33(-9.63%)
Mar 18, 2009 2.777 3.411 2.694 3.408 38,139,808 +0.59(+20.94%)
Mar 17, 2009 2.653 2.859 2.605 2.818 18,437,866 +0.17(+6.23%)
Mar 16, 2009 2.756 2.956 2.625 2.653 23,457,126 +0.04(+1.58%)
Mar 13, 2009 2.551 2.685 2.417 2.611 0 +0.09(+3.46%)
Mar 12, 2009 2.329 2.558 2.135 2.524 41,484,764 +0.15(+6.52%)
Mar 11, 2009 2.632 2.685 2.289 2.370 25,486,378 -0.13(-5.36%)
Mar 10, 2009 2.323 2.585 2.316 2.504 27,562,678 +0.31(+14.07%)
Mar 09, 2009 1.974 2.242 1.913 2.195 24,540,818 +0.22(+11.22%)
Mar 06, 2009 2.115 2.249 1.853 1.974 0 -0.11(-5.16%)
Mar 05, 2009 2.276 2.343 1.947 2.081 23,786,200 -0.28(-11.93%)
Mar 04, 2009 2.417 2.544 2.269 2.363 17,869,180 -0.11(-4.35%)
Mar 02, 2009 2.135 2.551 2.128 2.470 30,398,996 +0.17(+7.60%)
Feb 27, 2009 2.215 2.652 2.081 2.296 0 -0.35(-13.20%)
Feb 26, 2009 2.779 3.001 2.423 2.645 56,780,768 +0.12(+4.79%)
Feb 25, 2009 2.148 2.752 1.900 2.524 57,857,104 +0.32(+14.29%)
Feb 24, 2009 1.786 2.276 1.705 2.209 42,111,592 +0.40(+22.30%)
Feb 23, 2009 2.081 2.115 1.772 1.806 24,774,210 -0.10(-5.28%)
Feb 20, 2009 1.638 2.027 1.578 1.907 35,481,828 +0.13(+7.58%)
Feb 19, 2009 2.014 2.108 1.766 1.772 16,916,546 -0.23(-11.71%)
Feb 18, 2009 2.188 2.282 1.967 2.007 25,396,936 -0.07(-3.24%)
Feb 17, 2009 2.001 2.168 2.001 2.074 31,291,408 -0.19(-8.58%)
Feb 13, 2009 2.350 2.470 2.249 2.269 19,465,754 -0.13(-5.32%)
Feb 12, 2009 2.262 2.423 2.162 2.397 31,815,366 -0.07(-2.99%)
Feb 11, 2009 2.370 2.544 2.276 2.470 39,694,740 +0.30(+13.58%)
Feb 10, 2009 3.122 3.135 2.128 2.175 70,244,272 -0.94(-30.17%)
Feb 09, 2009 3.155 3.383 2.914 3.115 48,993,244 +0.30(+10.48%)
Feb 06, 2009 2.034 3.054 2.021 2.820 70,866,816 +0.92(+48.41%)
Feb 05, 2009 1.678 2.148 1.578 1.900 43,076,816 +0.22(+13.20%)
Feb 04, 2009 1.779 1.873 1.598 1.678 23,313,916 -0.07(-4.21%)
Feb 03, 2009 2.101 2.121 1.692 1.752 32,026,222 -0.21(-10.62%)
Feb 02, 2009 2.282 2.316 1.792 1.960 40,271,684 -0.36(-15.61%)
Jan 30, 2009 2.732 2.826 2.282 2.323 0 -0.46(-16.42%)
Jan 29, 2009 3.014 3.014 2.726 2.779 22,560,844 -0.28(-9.21%)
Jan 28, 2009 3.021 3.175 2.893 3.061 30,700,984 +0.32(+11.77%)
Jan 27, 2009 3.028 3.122 2.692 2.739 19,617,316 -0.01(-0.49%)
Jan 26, 2009 3.296 3.296 2.685 2.752 18,962,804 -0.38(-12.02%)
Jan 23, 2009 2.719 3.189 2.685 3.128 23,200,400 +0.28(+9.65%)
Jan 22, 2009 3.269 3.323 2.779 2.853 27,311,144 -0.47(-14.14%)
Jan 21, 2009 3.216 3.370 2.987 3.323 33,826,412 +0.23(+7.61%)
Jan 20, 2009 3.759 3.894 3.088 3.088 41,821,336 -0.99(-24.22%)
Jan 16, 2009 4.263 4.364 3.900 4.075 24,850,702 -0.02(-0.49%)
Jan 15, 2009 4.605 4.605 4.008 4.095 26,078,974 -0.50(-10.95%)
Jan 14, 2009 4.646 4.766 4.525 4.599 18,051,696 -0.24(-4.99%)
Jan 13, 2009 4.659 4.874 4.498 4.840 20,420,776 +0.13(+2.71%)
Jan 12, 2009 4.840 4.927 4.632 4.713 18,190,290 -0.10(-2.09%)
Jan 09, 2009 5.290 5.303 4.766 4.813 16,569,116 -0.42(-7.96%)
Jan 08, 2009 5.270 5.364 5.196 5.230 13,497,993 -0.08(-1.52%)
Jan 07, 2009 5.740 5.740 5.236 5.310 16,815,808 -0.62(-10.42%)
Jan 06, 2009 5.948 5.975 5.706 5.928 11,583,664 +0.07(+1.26%)
Jan 05, 2009 5.693 6.089 5.639 5.854 17,892,800 +0.07(+1.28%)
Jan 02, 2009 5.451 5.820 5.364 5.780 0 +0.44(+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.