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 (%)
Apr 30, 2009 3.403 3.410 3.015 3.112 38,269,772 -0.07(-2.18%)
Apr 29, 2009 3.431 3.507 3.126 3.181 38,594,672 -0.08(-2.55%)
Apr 28, 2009 3.292 3.604 3.105 3.264 39,104,884 -0.14(-4.07%)
Apr 27, 2009 3.736 3.798 3.361 3.403 41,600,676 -0.45(-11.69%)
Apr 24, 2009 4.027 4.124 3.535 3.853 71,405,800 -0.18(-4.47%)
Apr 23, 2009 4.138 4.262 3.604 4.034 54,241,108 +0.01(+0.34%)
Apr 22, 2009 3.985 4.803 3.902 4.020 61,133,096 -0.25(-5.84%)
Apr 21, 2009 3.472 4.533 3.334 4.269 77,752,344 +0.25(+6.21%)
Apr 20, 2009 4.748 4.748 3.916 4.020 41,548,884 -0.99(-19.78%)
Apr 17, 2009 4.699 5.267 4.262 5.011 89,738,336 +0.37(+7.91%)
Apr 16, 2009 3.583 4.879 3.472 4.644 107,004,304 +1.18(+34.00%)
Apr 15, 2009 3.223 3.472 3.119 3.465 19,074,638 +0.19(+5.71%)
Apr 14, 2009 3.535 3.722 3.223 3.278 34,946,892 -0.21(-5.96%)
Apr 13, 2009 2.925 3.555 2.835 3.486 35,656,120 +0.50(+16.71%)
Apr 09, 2009 3.050 3.098 2.696 2.987 35,246,728 +0.33(+12.53%)
Apr 08, 2009 2.814 2.849 2.551 2.654 13,656,068 -0.11(-4.01%)
Apr 07, 2009 2.807 2.869 2.765 2.765 12,305,137 -0.17(-5.67%)
Apr 06, 2009 2.883 2.994 2.842 2.932 16,026,957 -0.23(-7.24%)
Apr 03, 2009 3.001 3.160 2.835 3.160 16,515,724 +0.08(+2.47%)
Apr 02, 2009 3.292 3.313 2.994 3.084 20,285,426 +0.03(+0.91%)
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.