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

Regions Financial (NY: RF )

18.72 -0.39 (-2.04%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 3, 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, 2009 3.685 3.664 3.664 3.664 13,836,420 -0.02(-0.56%)
Dec 30, 2009 3.678 3.719 3.650 3.685 14,982,498 -0.03(-0.75%)
Dec 29, 2009 3.713 3.733 3.699 3.713 11,606,981 +0.01(+0.19%)
Dec 28, 2009 3.761 3.796 3.685 3.706 13,058,455 -0.06(-1.47%)
Dec 24, 2009 3.733 3.782 3.713 3.761 4,771,771 +0.03(+0.93%)
Dec 23, 2009 3.823 3.837 3.713 3.726 11,033,865 -0.11(-2.89%)
Dec 22, 2009 3.803 3.837 3.789 3.837 12,470,019 +0.04(+1.09%)
Dec 21, 2009 3.796 3.803 3.768 3.796 16,739,670 +0.02(+0.55%)
Dec 18, 2009 3.733 3.810 3.699 3.775 37,000,564 +0.08(+2.25%)
Dec 17, 2009 3.636 3.816 3.616 3.692 23,696,812 -0.01(-0.19%)
Dec 16, 2009 3.726 3.775 3.671 3.699 27,936,618 +0.00(+0.00%)
Dec 15, 2009 3.810 3.865 3.692 3.699 32,660,746 -0.17(-4.30%)
Dec 14, 2009 3.816 3.865 3.810 3.865 21,070,534 +0.00(+0.00%)
Dec 11, 2009 3.851 3.865 3.803 3.865 15,702,400 +0.03(+0.90%)
Dec 10, 2009 3.865 3.879 3.782 3.830 28,789,642 -0.02(-0.54%)
Dec 09, 2009 3.955 3.955 3.837 3.851 22,511,194 -0.09(-2.28%)
Dec 08, 2009 3.823 3.969 3.782 3.941 37,755,968 +0.03(+0.89%)
Dec 07, 2009 3.913 3.927 3.837 3.907 39,950,740 -0.05(-1.23%)
Dec 04, 2009 3.948 3.962 3.851 3.955 42,690,328 +0.15(+3.82%)
Dec 03, 2009 4.107 4.142 3.796 3.810 52,062,948 -0.24(-5.98%)
Dec 02, 2009 4.017 4.142 4.003 4.052 43,701,788 +0.05(+1.21%)
Dec 01, 2009 4.094 4.149 3.920 4.003 49,732,300 -0.06(-1.37%)
Nov 30, 2009 3.872 4.066 3.872 4.059 45,713,484 +0.19(+5.02%)
Nov 27, 2009 3.858 3.990 3.810 3.865 23,730,850 -0.15(-3.79%)
Nov 25, 2009 4.031 4.052 3.983 4.017 28,006,848 +0.04(+1.05%)
Nov 24, 2009 3.934 4.052 3.858 3.976 41,848,544 +0.03(+0.88%)
Nov 23, 2009 3.816 4.031 3.747 3.941 53,337,684 +0.17(+4.40%)
Nov 20, 2009 3.678 3.823 3.664 3.775 50,675,304 +0.07(+1.87%)
Nov 19, 2009 3.692 3.768 3.664 3.706 56,938,556 -0.03(-0.74%)
Nov 18, 2009 3.623 3.858 3.532 3.733 80,911,520 +0.15(+4.05%)
Nov 17, 2009 3.408 3.650 3.380 3.588 55,123,140 +0.17(+5.07%)
Nov 16, 2009 3.394 3.491 3.359 3.415 42,832,416 +0.07(+2.07%)
Nov 13, 2009 3.332 3.387 3.280 3.345 34,502,996 +0.04(+1.26%)
Nov 12, 2009 3.339 3.436 3.283 3.304 49,710,420 -0.03(-1.04%)
Nov 11, 2009 3.359 3.463 3.318 3.339 33,182,736 -0.01(-0.21%)
Nov 10, 2009 3.415 3.463 3.297 3.345 30,010,216 -0.09(-2.62%)
Nov 09, 2009 3.352 3.449 3.283 3.436 45,404,840 +0.15(+4.42%)
Nov 06, 2009 3.262 3.390 3.242 3.290 35,015,364 +0.01(+0.42%)
Nov 05, 2009 3.283 3.370 3.193 3.276 44,287,384 +0.04(+1.28%)
Nov 04, 2009 3.442 3.477 3.221 3.235 45,219,904 -0.12(-3.51%)
Nov 03, 2009 3.276 3.436 3.221 3.352 50,095,040 +0.04(+1.26%)
Nov 02, 2009 3.401 3.491 3.262 3.311 55,562,520 -0.04(-1.24%)
Oct 30, 2009 3.567 3.581 3.325 3.352 59,326,028 -0.24(-6.56%)
Oct 29, 2009 3.436 3.609 3.422 3.588 67,809,160 +0.25(+7.47%)
Oct 28, 2009 3.546 3.553 3.318 3.339 84,699,192 -0.17(-4.93%)
Oct 27, 2009 3.498 3.629 3.408 3.512 65,906,180 -0.09(-2.50%)
Oct 26, 2009 3.823 3.872 3.491 3.602 70,200,240 -0.23(-5.97%)
Oct 23, 2009 3.893 3.893 3.775 3.830 59,978,232 -0.19(-4.82%)
Oct 22, 2009 3.976 4.059 3.844 4.024 50,599,840 +0.07(+1.75%)
Oct 21, 2009 3.934 4.170 3.934 3.955 62,529,592 -0.07(-1.72%)
Oct 20, 2009 4.128 4.170 3.990 4.024 121,470,704 +0.08(+1.93%)
Oct 19, 2009 4.073 4.087 3.913 3.948 45,706,788 -0.09(-2.23%)
Oct 16, 2009 4.142 4.184 4.038 4.038 37,943,704 -0.18(-4.27%)
Oct 15, 2009 4.177 4.294 4.114 4.218 50,947,600 +0.00(+0.00%)
Oct 14, 2009 4.211 4.281 4.121 4.218 76,368,528 +0.09(+2.18%)
Oct 13, 2009 4.177 4.239 4.094 4.128 49,586,044 -0.03(-0.67%)
Oct 12, 2009 4.166 4.218 4.121 4.156 22,975,318 +0.03(+0.84%)
Oct 09, 2009 4.114 4.135 4.066 4.121 27,703,048 +0.01(+0.17%)
Oct 08, 2009 4.239 4.268 4.107 4.114 38,239,600 -0.04(-1.00%)
Oct 07, 2009 4.059 4.163 3.997 4.156 29,803,894 +0.07(+1.70%)
Oct 06, 2009 4.232 4.315 4.038 4.087 56,257,536 -0.04(-1.01%)
Oct 05, 2009 4.094 4.204 4.059 4.128 39,118,132 +0.12(+2.94%)
Oct 02, 2009 3.983 4.246 3.858 4.010 52,291,384 -0.12(-3.02%)
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.