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: 4:10 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 (%)
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%)
Dec 01, 2008 6.857 6.920 5.790 5.867 13,954,804 -1.19(-16.88%)
Nov 28, 2008 6.899 7.169 6.857 7.058 4,936,049 +0.13(+1.90%)
Nov 26, 2008 6.289 6.961 6.199 6.926 11,380,508 +0.41(+6.27%)
Nov 25, 2008 6.601 6.746 6.061 6.518 14,582,230 +0.02(+0.32%)
Nov 24, 2008 6.061 6.532 5.562 6.497 19,323,814 +0.99(+17.99%)
Nov 21, 2008 5.541 5.645 4.745 5.507 27,195,024 +0.20(+3.79%)
Nov 20, 2008 5.964 6.116 5.209 5.306 24,444,394 -0.73(-12.16%)
Nov 19, 2008 6.545 6.705 6.012 6.040 17,361,000 -0.60(-9.07%)
Nov 18, 2008 6.345 6.767 6.144 6.642 16,909,894 +0.37(+5.85%)
Nov 17, 2008 6.719 6.809 6.234 6.275 16,059,793 -0.42(-6.31%)
Nov 14, 2008 7.037 7.377 6.684 6.698 10,942,083 -0.56(-7.73%)
Nov 13, 2008 6.698 7.280 6.234 7.259 16,379,689 +0.58(+8.71%)
Nov 12, 2008 7.037 7.358 6.594 6.677 15,021,655 -0.47(-6.59%)
Nov 11, 2008 7.314 7.543 7.037 7.148 11,124,889 -0.25(-3.37%)
Nov 10, 2008 7.737 7.868 7.231 7.397 8,487,429 -0.19(-2.55%)
Nov 07, 2008 7.522 7.674 7.190 7.591 11,038,020 +0.23(+3.10%)
Nov 06, 2008 7.813 8.208 7.273 7.363 15,507,585 -0.60(-7.48%)
Nov 05, 2008 8.928 8.977 7.862 7.958 14,838,138 -0.71(-8.15%)
Nov 04, 2008 8.312 8.755 8.215 8.665 16,227,185 +0.51(+6.29%)
Nov 03, 2008 7.550 8.201 7.515 8.152 9,814,510 +0.47(+6.13%)
Oct 31, 2008 7.411 7.896 7.411 7.681 14,132,386 +0.17(+2.21%)
Oct 30, 2008 8.277 8.312 7.307 7.515 14,305,449 -0.35(-4.49%)
Oct 29, 2008 7.952 8.561 7.751 7.868 21,056,350 -0.17(-2.07%)
Oct 28, 2008 7.238 8.104 7.093 8.035 21,147,302 +1.14(+16.58%)
Oct 27, 2008 6.165 7.266 6.165 6.892 19,504,842 +0.70(+11.30%)
Oct 24, 2008 5.541 6.760 5.541 6.192 20,504,224 -0.59(-8.68%)
Oct 23, 2008 7.425 7.432 6.296 6.781 22,856,118 -0.65(-8.76%)
Oct 22, 2008 7.273 7.744 7.197 7.432 20,961,150 -0.39(-4.96%)
Oct 21, 2008 7.141 7.965 6.989 7.820 19,001,058 +0.45(+6.11%)
Oct 20, 2008 7.758 7.765 7.134 7.370 14,015,994 -0.09(-1.21%)
Oct 17, 2008 7.571 7.965 7.210 7.460 21,075,976 -0.48(-6.02%)
Oct 16, 2008 8.055 8.139 6.926 7.938 22,317,756 -0.15(-1.80%)
Oct 15, 2008 7.578 8.270 7.363 8.083 24,868,634 +0.21(+2.64%)
Oct 14, 2008 6.871 8.028 6.871 7.875 34,991,892 +1.75(+28.62%)
Oct 13, 2008 7.536 7.668 5.714 6.123 23,389,312 -0.21(-3.28%)
Oct 10, 2008 4.842 6.753 4.821 6.331 33,922,276 +1.07(+20.26%)
Oct 09, 2008 7.183 7.183 5.181 5.264 37,696,948 -1.49(-22.05%)
Oct 08, 2008 7.051 7.862 6.753 6.753 14,873,313 -0.62(-8.36%)
Oct 07, 2008 8.485 8.630 7.314 7.370 14,497,864 -1.03(-12.28%)
Oct 06, 2008 8.319 8.824 7.654 8.402 20,186,788 -0.96(-10.28%)
Oct 03, 2008 9.517 10.04 8.353 9.365 21,942,208 +1.16(+14.09%)
Oct 02, 2008 7.619 9.413 7.474 8.208 19,055,696 +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.