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

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Dec 31, 2008 5.434 5.552 5.198 5.517 13,982,306 +0.05(+0.89%)
Dec 30, 2008 5.545 5.628 5.357 5.468 9,705,890 -0.03(-0.63%)
Dec 29, 2008 5.711 5.753 5.434 5.503 8,169,730 -0.21(-3.64%)
Dec 26, 2008 5.773 5.815 5.600 5.711 4,212,488 -0.01(-0.12%)
Dec 24, 2008 5.642 5.773 5.586 5.718 3,316,743 +0.09(+1.60%)
Dec 23, 2008 5.725 5.891 5.517 5.628 11,705,255 -0.06(-0.98%)
Dec 22, 2008 5.621 5.808 5.593 5.683 15,373,549 +0.09(+1.61%)
Dec 19, 2008 5.974 6.238 5.558 5.593 16,183,652 -0.20(-3.47%)
Dec 18, 2008 6.154 6.245 5.753 5.794 11,753,281 -0.28(-4.68%)
Dec 17, 2008 5.954 6.189 5.787 6.078 13,743,678 +0.05(+0.80%)
Dec 16, 2008 5.850 6.051 5.753 6.030 17,020,928 +0.30(+5.33%)
Dec 15, 2008 6.148 6.148 5.579 5.725 9,011,708 -0.42(-6.77%)
Dec 12, 2008 5.552 6.182 5.545 6.141 11,688,566 +0.39(+6.75%)
Dec 11, 2008 6.196 6.300 5.718 5.753 12,613,931 -0.46(-7.47%)
Dec 10, 2008 6.411 6.515 6.037 6.217 11,101,614 -0.10(-1.54%)
Dec 09, 2008 6.744 6.917 6.238 6.314 15,605,967 -0.60(-8.72%)
Dec 08, 2008 6.792 7.000 6.536 6.917 14,779,225 +0.29(+4.39%)
Dec 05, 2008 6.543 6.792 6.210 6.626 22,033,986 -0.10(-1.54%)
Dec 04, 2008 6.619 7.270 6.543 6.730 17,819,290 -0.16(-2.31%)
Dec 03, 2008 6.432 6.931 6.016 6.889 15,248,716 +0.48(+7.46%)
Dec 02, 2008 6.134 6.480 5.801 6.411 14,421,966 +0.54(+9.21%)
Dec 01, 2008 6.861 6.924 5.794 5.870 13,946,131 -1.19(-16.88%)
Nov 28, 2008 6.903 7.173 6.861 7.062 4,932,981 +0.13(+1.90%)
Nov 26, 2008 6.293 6.965 6.203 6.931 11,373,435 +0.41(+6.27%)
Nov 25, 2008 6.605 6.751 6.064 6.522 14,573,166 +0.02(+0.32%)
Nov 24, 2008 6.064 6.536 5.565 6.501 19,311,804 +0.99(+17.99%)
Nov 21, 2008 5.545 5.649 4.748 5.510 27,178,122 +0.20(+3.79%)
Nov 20, 2008 5.967 6.120 5.212 5.309 24,429,202 -0.73(-12.16%)
Nov 19, 2008 6.550 6.709 6.016 6.044 17,350,210 -0.60(-9.07%)
Nov 18, 2008 6.349 6.771 6.148 6.647 16,899,384 +0.37(+5.85%)
Nov 17, 2008 6.723 6.813 6.238 6.279 16,049,812 -0.42(-6.31%)
Nov 14, 2008 7.042 7.381 6.688 6.702 10,935,283 -0.56(-7.73%)
Nov 13, 2008 6.702 7.284 6.238 7.263 16,369,509 +0.58(+8.71%)
Nov 12, 2008 7.042 7.362 6.598 6.681 15,012,319 -0.47(-6.59%)
Nov 11, 2008 7.319 7.548 7.042 7.153 11,117,975 -0.25(-3.37%)
Nov 10, 2008 7.742 7.873 7.236 7.402 8,482,154 -0.19(-2.55%)
Nov 07, 2008 7.527 7.679 7.194 7.596 11,031,160 +0.23(+3.10%)
Nov 06, 2008 7.818 8.213 7.277 7.367 15,497,947 -0.60(-7.48%)
Nov 05, 2008 8.934 8.982 7.866 7.963 14,828,916 -0.71(-8.15%)
Nov 04, 2008 8.317 8.760 8.220 8.670 16,217,100 +0.51(+6.29%)
Nov 03, 2008 7.554 8.206 7.520 8.157 9,808,410 +0.47(+6.13%)
Oct 31, 2008 7.416 7.901 7.416 7.686 14,123,603 +0.17(+2.21%)
Oct 30, 2008 8.282 8.317 7.312 7.520 14,296,558 -0.35(-4.49%)
Oct 29, 2008 7.956 8.566 7.755 7.873 21,043,262 -0.17(-2.07%)
Oct 28, 2008 7.243 8.109 7.097 8.040 21,134,158 +1.14(+16.58%)
Oct 27, 2008 6.168 7.270 6.168 6.896 19,492,718 +0.70(+11.30%)
Oct 24, 2008 5.545 6.764 5.545 6.196 20,491,480 -0.59(-8.68%)
Oct 23, 2008 7.430 7.437 6.300 6.785 22,841,912 -0.65(-8.76%)
Oct 22, 2008 7.277 7.749 7.201 7.437 20,948,122 -0.39(-4.96%)
Oct 21, 2008 7.146 7.970 6.993 7.825 18,989,248 +0.45(+6.11%)
Oct 20, 2008 7.762 7.769 7.139 7.374 14,007,283 -0.09(-1.21%)
Oct 17, 2008 7.575 7.970 7.215 7.464 21,062,876 -0.48(-6.02%)
Oct 16, 2008 8.060 8.144 6.931 7.943 22,303,886 -0.15(-1.80%)
Oct 15, 2008 7.582 8.275 7.367 8.088 24,853,176 +0.21(+2.64%)
Oct 14, 2008 6.875 8.033 6.875 7.880 34,970,144 +1.75(+28.62%)
Oct 13, 2008 7.541 7.672 5.718 6.127 23,374,774 -0.21(-3.28%)
Oct 10, 2008 4.845 6.757 4.824 6.335 33,901,192 +1.07(+20.26%)
Oct 09, 2008 7.187 7.187 5.184 5.267 37,673,516 -1.49(-22.05%)
Oct 08, 2008 7.055 7.866 6.757 6.757 14,864,069 -0.62(-8.36%)
Oct 07, 2008 8.490 8.636 7.319 7.374 14,488,854 -1.03(-12.28%)
Oct 06, 2008 8.324 8.830 7.658 8.407 20,174,240 -0.96(-10.28%)
Oct 03, 2008 9.523 10.05 8.358 9.370 21,928,570 +1.16(+14.09%)
Oct 02, 2008 7.624 9.419 7.478 8.213 19,043,852 +0.97(+13.40%)
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.