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

Regions Financial (NY: RF )

18.64 -0.29 (-1.51%)
Streaming Delayed Price Updated: 12:23 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 (%)
May 29, 2009 2.800 2.904 2.696 2.904 119,381,384 +0.12(+4.23%)
May 28, 2009 2.807 2.835 2.613 2.786 94,877,464 +0.04(+1.52%)
May 27, 2009 2.779 2.855 2.696 2.745 129,107,816 +0.09(+3.39%)
May 26, 2009 2.772 2.786 2.544 2.654 161,622,240 -0.15(-5.20%)
May 22, 2009 2.966 2.980 2.758 2.800 146,599,760 -0.04(-1.46%)
May 21, 2009 3.389 2.925 2.703 2.842 823,587,200 -0.55(-16.16%)
May 20, 2009 3.375 3.770 3.306 3.389 147,054,000 -0.24(-6.68%)
May 19, 2009 3.652 4.075 3.576 3.632 47,571,212 -0.13(-3.50%)
May 18, 2009 3.479 3.840 3.424 3.763 53,525,028 +0.40(+11.96%)
May 15, 2009 3.465 3.507 3.257 3.361 32,594,982 -0.09(-2.61%)
May 14, 2009 3.188 3.632 3.153 3.452 35,577,436 +0.19(+5.96%)
May 13, 2009 3.479 3.590 3.223 3.257 49,166,476 -0.45(-12.15%)
May 12, 2009 4.186 4.228 3.500 3.708 52,571,776 -0.40(-9.63%)
May 11, 2009 4.401 4.512 4.068 4.103 50,389,276 -0.42(-9.34%)
May 08, 2009 3.937 4.574 3.382 4.526 98,601,864 +0.90(+24.86%)
May 07, 2009 4.519 4.540 3.486 3.625 61,824,884 -0.42(-10.29%)
May 06, 2009 4.020 4.540 3.750 4.041 96,191,752 +0.24(+6.19%)
May 05, 2009 3.673 3.867 3.479 3.805 43,761,840 -0.03(-0.72%)
May 04, 2009 3.763 3.881 3.625 3.833 68,772,928 +0.79(+25.97%)
May 01, 2009 3.070 3.251 3.022 3.043 20,892,718 -0.07(-2.23%)
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%)
Apr 01, 2009 2.925 3.202 2.842 3.056 19,527,138 +0.10(+3.52%)
Mar 31, 2009 2.862 2.980 2.696 2.952 17,125,298 +0.25(+9.23%)
Mar 30, 2009 2.814 2.911 2.703 2.703 17,157,406 -0.45(-14.29%)
Mar 26, 2009 3.278 3.396 3.091 3.153 20,103,844 -0.10(-2.99%)
Mar 25, 2009 3.126 3.465 2.980 3.251 24,701,348 +0.14(+4.45%)
Mar 24, 2009 2.966 3.410 2.932 3.112 29,765,608 -0.01(-0.22%)
Mar 23, 2009 2.932 3.209 2.932 3.119 31,880,224 +0.33(+11.94%)
Mar 20, 2009 3.091 3.105 2.648 2.786 24,784,156 -0.31(-10.07%)
Mar 19, 2009 3.555 3.597 2.946 3.098 29,560,390 -0.33(-9.63%)
Mar 18, 2009 2.793 3.431 2.710 3.428 37,917,272 +0.59(+20.94%)
Mar 17, 2009 2.668 2.876 2.620 2.835 18,330,286 +0.17(+6.23%)
Mar 16, 2009 2.772 2.973 2.641 2.668 23,320,260 -0.03(-1.03%)
Mar 13, 2009 2.634 2.772 2.495 2.696 0 +0.09(+3.46%)
Mar 12, 2009 2.405 2.641 2.204 2.606 40,182,488 +0.16(+6.52%)
Mar 11, 2009 2.717 2.772 2.363 2.447 24,686,318 -0.14(-5.36%)
Mar 10, 2009 2.398 2.668 2.391 2.585 26,697,440 +0.32(+14.07%)
Mar 09, 2009 2.038 2.315 1.975 2.266 23,770,440 +0.23(+11.22%)
Mar 06, 2009 2.183 2.322 1.913 2.038 0 -0.11(-5.16%)
Mar 05, 2009 2.350 2.419 2.010 2.149 23,039,510 -0.29(-11.93%)
Mar 04, 2009 2.495 2.627 2.343 2.440 17,308,236 -0.11(-4.35%)
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.