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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2009 2.798 2.902 2.694 2.902 119,455,632 +0.12(+4.23%)
May 28, 2009 2.805 2.833 2.611 2.784 94,936,472 +0.04(+1.52%)
May 27, 2009 2.777 2.854 2.694 2.743 129,188,112 +0.09(+3.39%)
May 26, 2009 2.771 2.784 2.542 2.653 161,722,752 -0.15(-5.20%)
May 22, 2009 2.965 2.978 2.757 2.798 146,690,928 -0.04(-1.46%)
May 21, 2009 3.387 2.923 2.701 2.840 824,099,392 -0.55(-16.16%)
May 20, 2009 3.373 3.768 3.304 3.387 147,145,456 -0.24(-6.68%)
May 19, 2009 3.650 4.073 3.574 3.629 47,600,800 -0.13(-3.50%)
May 18, 2009 3.477 3.837 3.422 3.761 53,558,316 +0.40(+11.96%)
May 15, 2009 3.463 3.505 3.255 3.359 32,615,252 -0.09(-2.61%)
May 14, 2009 3.186 3.629 3.152 3.449 35,599,560 +0.19(+5.96%)
May 13, 2009 3.477 3.588 3.221 3.255 49,197,052 -0.45(-12.15%)
May 12, 2009 4.184 4.225 3.498 3.706 52,604,468 -0.39(-9.63%)
May 11, 2009 4.398 4.509 4.066 4.100 50,420,616 -0.42(-9.34%)
May 08, 2009 3.934 4.571 3.380 4.523 98,663,184 +0.90(+24.86%)
May 07, 2009 4.516 4.537 3.484 3.623 61,863,332 -0.42(-10.29%)
May 06, 2009 4.017 4.537 3.747 4.038 96,251,576 +0.24(+6.19%)
May 05, 2009 3.671 3.865 3.477 3.803 43,789,056 -0.03(-0.72%)
May 04, 2009 3.761 3.879 3.623 3.830 68,815,696 +0.79(+25.97%)
May 01, 2009 3.068 3.248 3.020 3.041 20,905,710 -0.07(-2.23%)
Apr 30, 2009 3.401 3.408 3.013 3.110 38,293,572 -0.07(-2.18%)
Apr 29, 2009 3.429 3.505 3.124 3.179 38,618,672 -0.08(-2.55%)
Apr 28, 2009 3.290 3.602 3.103 3.262 39,129,204 -0.14(-4.07%)
Apr 27, 2009 3.733 3.796 3.359 3.401 41,626,548 -0.45(-11.69%)
Apr 24, 2009 4.024 4.121 3.532 3.851 71,450,208 -0.18(-4.47%)
Apr 23, 2009 4.135 4.260 3.602 4.031 54,274,844 +0.01(+0.34%)
Apr 22, 2009 3.983 4.800 3.900 4.017 61,171,116 -0.25(-5.84%)
Apr 21, 2009 3.470 4.530 3.332 4.267 77,800,696 +0.25(+6.21%)
Apr 20, 2009 4.745 4.745 3.913 4.017 41,574,720 -0.99(-19.78%)
Apr 17, 2009 4.696 5.264 4.260 5.008 89,794,144 +0.37(+7.91%)
Apr 16, 2009 3.581 4.876 3.470 4.641 107,070,848 +1.18(+34.00%)
Apr 15, 2009 3.221 3.470 3.117 3.463 19,086,500 +0.19(+5.71%)
Apr 14, 2009 3.532 3.719 3.221 3.276 34,968,628 -0.21(-5.96%)
Apr 13, 2009 2.923 3.553 2.833 3.484 35,678,296 +0.50(+16.71%)
Apr 09, 2009 3.048 3.096 2.694 2.985 35,268,648 +0.33(+12.53%)
Apr 08, 2009 2.812 2.847 2.549 2.653 13,664,561 -0.11(-4.01%)
Apr 07, 2009 2.805 2.868 2.764 2.764 12,312,789 -0.17(-5.67%)
Apr 06, 2009 2.881 2.992 2.840 2.930 16,036,924 -0.23(-7.24%)
Apr 03, 2009 2.999 3.158 2.833 3.158 16,525,996 +0.08(+2.47%)
Apr 02, 2009 3.290 3.311 2.992 3.082 20,298,042 +0.03(+0.91%)
Apr 01, 2009 2.923 3.200 2.840 3.055 19,539,282 +0.10(+3.52%)
Mar 31, 2009 2.861 2.978 2.694 2.951 17,135,948 +0.25(+9.23%)
Mar 30, 2009 2.812 2.909 2.701 2.701 17,168,076 -0.45(-14.29%)
Mar 26, 2009 3.276 3.394 3.089 3.152 20,116,348 -0.10(-2.99%)
Mar 25, 2009 3.124 3.463 2.978 3.248 24,716,710 +0.14(+4.45%)
Mar 24, 2009 2.965 3.408 2.930 3.110 29,784,120 -0.01(-0.22%)
Mar 23, 2009 2.930 3.207 2.930 3.117 31,900,050 +0.33(+11.94%)
Mar 20, 2009 3.089 3.103 2.646 2.784 24,799,570 -0.31(-10.07%)
Mar 19, 2009 3.553 3.595 2.944 3.096 29,578,774 -0.33(-9.63%)
Mar 18, 2009 2.791 3.429 2.708 3.426 37,940,852 +0.59(+20.94%)
Mar 17, 2009 2.667 2.874 2.618 2.833 18,341,686 +0.17(+6.23%)
Mar 16, 2009 2.771 2.971 2.639 2.667 23,334,762 -0.03(-1.03%)
Mar 13, 2009 2.632 2.771 2.494 2.694 0 +0.09(+3.46%)
Mar 12, 2009 2.403 2.639 2.203 2.604 40,207,476 +0.16(+6.52%)
Mar 11, 2009 2.715 2.771 2.362 2.445 24,701,670 -0.14(-5.36%)
Mar 10, 2009 2.397 2.667 2.390 2.584 26,714,042 +0.32(+14.07%)
Mar 09, 2009 2.036 2.313 1.974 2.265 23,785,222 +0.23(+11.22%)
Mar 06, 2009 2.182 2.320 1.912 2.036 0 -0.11(-5.16%)
Mar 05, 2009 2.348 2.417 2.009 2.147 23,053,838 -0.29(-11.93%)
Mar 04, 2009 2.494 2.625 2.341 2.438 17,319,000 -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.