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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 28, 2008 6.899 7.169 6.857 7.058 4,936,049 +0.13(+1.90%)
Nov 26, 2008 6.289 6.961 6.199 6.926 11,380,508 +0.41(+6.27%)
Nov 25, 2008 6.601 6.746 6.061 6.518 14,582,230 +0.02(+0.32%)
Nov 24, 2008 6.061 6.532 5.562 6.497 19,323,814 +0.99(+17.99%)
Nov 21, 2008 5.541 5.645 4.745 5.507 27,195,024 +0.20(+3.79%)
Nov 20, 2008 5.964 6.116 5.209 5.306 24,444,394 -0.73(-12.16%)
Nov 19, 2008 6.545 6.705 6.012 6.040 17,361,000 -0.60(-9.07%)
Nov 18, 2008 6.345 6.767 6.144 6.642 16,909,894 +0.37(+5.85%)
Nov 17, 2008 6.719 6.809 6.234 6.275 16,059,793 -0.42(-6.31%)
Nov 14, 2008 7.037 7.377 6.684 6.698 10,942,083 -0.56(-7.73%)
Nov 13, 2008 6.698 7.280 6.234 7.259 16,379,689 +0.58(+8.71%)
Nov 12, 2008 7.037 7.358 6.594 6.677 15,021,655 -0.47(-6.59%)
Nov 11, 2008 7.314 7.543 7.037 7.148 11,124,889 -0.25(-3.37%)
Nov 10, 2008 7.737 7.868 7.231 7.397 8,487,429 -0.19(-2.55%)
Nov 07, 2008 7.522 7.674 7.190 7.591 11,038,020 +0.23(+3.10%)
Nov 06, 2008 7.813 8.208 7.273 7.363 15,507,585 -0.60(-7.48%)
Nov 05, 2008 8.928 8.977 7.862 7.958 14,838,138 -0.71(-8.15%)
Nov 04, 2008 8.312 8.755 8.215 8.665 16,227,185 +0.51(+6.29%)
Nov 03, 2008 7.550 8.201 7.515 8.152 9,814,510 +0.47(+6.13%)
Oct 31, 2008 7.411 7.896 7.411 7.681 14,132,386 +0.17(+2.21%)
Oct 30, 2008 8.277 8.312 7.307 7.515 14,305,449 -0.35(-4.49%)
Oct 29, 2008 7.952 8.561 7.751 7.868 21,056,350 -0.17(-2.07%)
Oct 28, 2008 7.238 8.104 7.093 8.035 21,147,302 +1.14(+16.58%)
Oct 27, 2008 6.165 7.266 6.165 6.892 19,504,842 +0.70(+11.30%)
Oct 24, 2008 5.541 6.760 5.541 6.192 20,504,224 -0.59(-8.68%)
Oct 23, 2008 7.425 7.432 6.296 6.781 22,856,118 -0.65(-8.76%)
Oct 22, 2008 7.273 7.744 7.197 7.432 20,961,150 -0.39(-4.96%)
Oct 21, 2008 7.141 7.965 6.989 7.820 19,001,058 +0.45(+6.11%)
Oct 20, 2008 7.758 7.765 7.134 7.370 14,015,994 -0.09(-1.21%)
Oct 17, 2008 7.571 7.965 7.210 7.460 21,075,976 -0.48(-6.02%)
Oct 16, 2008 8.055 8.139 6.926 7.938 22,317,756 -0.15(-1.80%)
Oct 15, 2008 7.578 8.270 7.363 8.083 24,868,634 +0.21(+2.64%)
Oct 14, 2008 6.871 8.028 6.871 7.875 34,991,892 +1.75(+28.62%)
Oct 13, 2008 7.536 7.668 5.714 6.123 23,389,312 -0.21(-3.28%)
Oct 10, 2008 4.842 6.753 4.821 6.331 33,922,276 +1.07(+20.26%)
Oct 09, 2008 7.183 7.183 5.181 5.264 37,696,948 -1.49(-22.05%)
Oct 08, 2008 7.051 7.862 6.753 6.753 14,873,313 -0.62(-8.36%)
Oct 07, 2008 8.485 8.630 7.314 7.370 14,497,864 -1.03(-12.28%)
Oct 06, 2008 8.319 8.824 7.654 8.402 20,186,788 -0.96(-10.28%)
Oct 03, 2008 9.517 10.04 8.353 9.365 21,942,208 +1.16(+14.09%)
Oct 02, 2008 7.619 9.413 7.474 8.208 19,055,696 +0.97(+13.40%)
Oct 01, 2008 6.816 7.744 6.753 7.238 29,508,498 +0.59(+8.85%)
Sep 30, 2008 6.920 7.467 6.442 6.649 24,584,196 +0.94(+16.36%)
Sep 29, 2008 9.288 9.351 5.714 5.714 34,461,620 -3.98(-41.07%)
Sep 26, 2008 8.935 10.24 8.658 9.697 11,389,849 +0.10(+1.08%)
Sep 25, 2008 9.558 9.926 9.129 9.593 10,985,856 +0.57(+6.37%)
Sep 24, 2008 9.829 9.829 8.762 9.018 11,597,998 -0.48(-5.10%)
Sep 23, 2008 10.60 10.60 9.503 9.503 15,078,702 -1.30(-12.05%)
Sep 22, 2008 12.61 12.61 10.73 10.81 15,468,730 -2.91(-21.21%)
Sep 19, 2008 13.23 13.71 10.72 13.71 0 +3.60(+35.62%)
Sep 18, 2008 7.758 10.11 6.774 10.11 60,009,784 +2.58(+34.31%)
Sep 17, 2008 7.945 8.090 7.162 7.529 34,444,508 -0.60(-7.41%)
Sep 16, 2008 7.100 8.201 7.100 8.132 38,933,920 +0.43(+5.58%)
Sep 15, 2008 7.397 8.381 7.280 7.702 40,877,224 -0.39(-4.88%)
Sep 12, 2008 7.494 8.125 7.446 8.097 22,337,268 +0.39(+5.13%)
Sep 11, 2008 7.107 7.758 7.037 7.702 26,341,062 -0.08(-1.07%)
Sep 10, 2008 8.201 8.305 7.494 7.785 25,090,702 -0.21(-2.68%)
Sep 09, 2008 8.277 8.658 7.979 8.000 34,225,708 -0.48(-5.64%)
Sep 08, 2008 8.762 9.732 7.938 8.478 58,580,904 +0.80(+10.37%)
Sep 05, 2008 7.044 7.688 6.996 7.681 0 +0.41(+5.62%)
Sep 04, 2008 7.460 7.709 7.266 7.273 21,546,868 -0.35(-4.55%)
Sep 03, 2008 7.550 7.771 7.377 7.619 27,290,400 -0.03(-0.45%)
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.