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

Regions Financial (NY: RF )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 27, 2009 2.286 2.736 2.147 2.369 0 -0.36(-13.20%)
Feb 26, 2009 2.868 3.096 2.500 2.729 55,032,524 +0.12(+4.79%)
Feb 25, 2009 2.216 2.840 1.960 2.604 56,075,724 +0.33(+14.29%)
Feb 24, 2009 1.842 2.348 1.759 2.279 40,815,004 +0.42(+22.31%)
Feb 23, 2009 2.147 2.182 1.829 1.863 24,011,428 -0.10(-5.28%)
Feb 20, 2009 1.690 2.092 1.628 1.967 34,389,368 +0.14(+7.58%)
Feb 19, 2009 2.078 2.175 1.822 1.829 16,395,698 -0.24(-11.71%)
Feb 18, 2009 2.258 2.355 2.029 2.071 24,614,982 -0.07(-3.24%)
Feb 17, 2009 2.064 2.237 2.064 2.140 30,327,968 -0.20(-8.58%)
Feb 13, 2009 2.424 2.549 2.320 2.341 18,866,416 -0.13(-5.32%)
Feb 12, 2009 2.334 2.500 2.230 2.473 30,835,794 -0.08(-2.99%)
Feb 11, 2009 2.445 2.625 2.348 2.549 38,472,568 +0.30(+13.58%)
Feb 10, 2009 3.221 3.235 2.196 2.244 68,081,496 -0.97(-30.17%)
Feb 09, 2009 3.255 3.491 3.006 3.214 47,484,776 +0.30(+10.48%)
Feb 06, 2009 2.099 3.152 2.085 2.909 68,684,872 +0.95(+48.41%)
Feb 05, 2009 1.732 2.216 1.628 1.960 41,750,508 +0.23(+13.20%)
Feb 04, 2009 1.835 1.932 1.648 1.732 22,596,096 -0.08(-4.21%)
Feb 03, 2009 2.168 2.189 1.745 1.808 31,040,156 -0.21(-10.62%)
Feb 02, 2009 2.355 2.390 1.849 2.023 39,031,748 -0.37(-15.61%)
Jan 30, 2009 2.819 2.916 2.355 2.397 0 -0.47(-16.43%)
Jan 29, 2009 3.110 3.110 2.812 2.868 21,866,212 -0.29(-9.21%)
Jan 28, 2009 3.117 3.276 2.985 3.158 29,755,722 +0.33(+11.76%)
Jan 27, 2009 3.124 3.221 2.777 2.826 19,013,312 -0.01(-0.49%)
Jan 26, 2009 3.401 3.401 2.771 2.840 18,378,954 -0.39(-12.02%)
Jan 23, 2009 2.805 3.290 2.771 3.228 22,486,076 +0.28(+9.65%)
Jan 22, 2009 3.373 3.429 2.868 2.944 26,470,252 -0.48(-14.14%)
Jan 21, 2009 3.318 3.477 3.082 3.429 32,784,918 +0.24(+7.61%)
Jan 20, 2009 3.879 4.017 3.186 3.186 40,533,688 -1.02(-24.22%)
Jan 16, 2009 4.398 4.502 4.024 4.204 24,085,566 -0.02(-0.49%)
Jan 15, 2009 4.752 4.752 4.135 4.225 25,276,020 -0.52(-10.95%)
Jan 14, 2009 4.793 4.918 4.668 4.745 17,495,896 -0.25(-4.99%)
Jan 13, 2009 4.807 5.029 4.641 4.994 19,792,034 +0.13(+2.71%)
Jan 12, 2009 4.994 5.084 4.779 4.862 17,630,224 -0.10(-2.09%)
Jan 09, 2009 5.458 5.472 4.918 4.966 16,058,964 -0.43(-7.96%)
Jan 08, 2009 5.437 5.534 5.361 5.396 13,082,399 -0.08(-1.52%)
Jan 07, 2009 5.922 5.922 5.403 5.479 16,298,062 -0.64(-10.42%)
Jan 06, 2009 6.137 6.165 5.887 6.116 11,227,011 +0.08(+1.26%)
Jan 05, 2009 5.874 6.282 5.818 6.040 17,341,892 +0.08(+1.28%)
Jan 02, 2009 5.624 6.005 5.534 5.964 0 +0.45(+8.17%)
Jan 01, 2009 5.430 5.548 5.195 5.513 0 +0.00(+0.00%)
Dec 31, 2008 5.430 5.548 5.195 5.513 13,991,002 +0.05(+0.89%)
Dec 30, 2008 5.541 5.624 5.354 5.465 9,711,926 -0.03(-0.63%)
Dec 29, 2008 5.707 5.749 5.430 5.500 8,174,811 -0.21(-3.64%)
Dec 26, 2008 5.770 5.811 5.597 5.707 4,215,107 -0.01(-0.12%)
Dec 24, 2008 5.638 5.770 5.583 5.714 3,318,806 +0.09(+1.60%)
Dec 23, 2008 5.721 5.887 5.513 5.624 11,712,535 -0.06(-0.98%)
Dec 22, 2008 5.617 5.804 5.590 5.680 15,383,110 +0.09(+1.61%)
Dec 19, 2008 5.971 6.234 5.555 5.590 16,193,716 -0.20(-3.47%)
Dec 18, 2008 6.151 6.241 5.749 5.790 11,760,590 -0.28(-4.67%)
Dec 17, 2008 5.950 6.185 5.784 6.074 13,752,225 +0.05(+0.80%)
Dec 16, 2008 5.846 6.047 5.749 6.026 17,031,514 +0.30(+5.33%)
Dec 15, 2008 6.144 6.144 5.576 5.721 9,017,313 -0.42(-6.77%)
Dec 12, 2008 5.548 6.178 5.541 6.137 11,695,835 +0.39(+6.75%)
Dec 11, 2008 6.192 6.296 5.714 5.749 12,621,775 -0.46(-7.47%)
Dec 10, 2008 6.407 6.511 6.033 6.213 11,108,518 -0.10(-1.54%)
Dec 09, 2008 6.739 6.913 6.234 6.310 15,615,673 -0.60(-8.72%)
Dec 08, 2008 6.788 6.996 6.532 6.913 14,788,417 +0.29(+4.39%)
Dec 05, 2008 6.539 6.788 6.206 6.622 22,047,690 -0.10(-1.54%)
Dec 04, 2008 6.615 7.266 6.539 6.726 17,830,372 -0.16(-2.31%)
Dec 03, 2008 6.428 6.926 6.012 6.885 15,258,200 +0.48(+7.46%)
Dec 02, 2008 6.130 6.476 5.797 6.407 14,430,935 +0.54(+9.21%)
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.