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

Regions Financial (NY: RF )

19.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 3.874 4.068 3.874 4.061 45,685,072 +0.19(+5.02%)
Nov 27, 2009 3.860 3.992 3.812 3.867 23,716,100 -0.15(-3.79%)
Nov 25, 2009 4.034 4.054 3.985 4.020 27,989,440 +0.04(+1.05%)
Nov 24, 2009 3.937 4.054 3.860 3.978 41,822,536 +0.03(+0.88%)
Nov 23, 2009 3.819 4.034 3.750 3.944 53,304,532 +0.17(+4.40%)
Nov 20, 2009 3.680 3.826 3.666 3.777 50,643,808 +0.07(+1.87%)
Nov 19, 2009 3.694 3.770 3.666 3.708 56,903,168 -0.03(-0.74%)
Nov 18, 2009 3.625 3.860 3.535 3.736 80,861,232 +0.15(+4.05%)
Nov 17, 2009 3.410 3.652 3.382 3.590 55,088,880 +0.17(+5.07%)
Nov 16, 2009 3.396 3.493 3.361 3.417 42,805,796 +0.07(+2.07%)
Nov 13, 2009 3.334 3.389 3.282 3.348 34,481,552 +0.04(+1.26%)
Nov 12, 2009 3.341 3.438 3.285 3.306 49,679,524 -0.03(-1.04%)
Nov 11, 2009 3.361 3.465 3.320 3.341 33,162,114 -0.01(-0.21%)
Nov 10, 2009 3.417 3.465 3.299 3.348 29,991,564 -0.09(-2.62%)
Nov 09, 2009 3.354 3.452 3.285 3.438 45,376,620 +0.15(+4.42%)
Nov 06, 2009 3.264 3.393 3.244 3.292 34,993,600 +0.01(+0.42%)
Nov 05, 2009 3.285 3.372 3.195 3.278 44,259,856 +0.04(+1.28%)
Nov 04, 2009 3.445 3.479 3.223 3.237 45,191,800 -0.12(-3.51%)
Nov 03, 2009 3.278 3.438 3.223 3.354 50,063,904 +0.04(+1.26%)
Nov 02, 2009 3.403 3.493 3.264 3.313 55,527,984 -0.04(-1.24%)
Oct 30, 2009 3.569 3.583 3.327 3.354 59,289,156 -0.24(-6.56%)
Oct 29, 2009 3.438 3.611 3.424 3.590 67,767,016 +0.25(+7.47%)
Oct 28, 2009 3.549 3.555 3.320 3.341 84,646,544 -0.17(-4.93%)
Oct 27, 2009 3.500 3.632 3.410 3.514 65,865,216 -0.09(-2.50%)
Oct 26, 2009 3.826 3.874 3.493 3.604 70,156,608 -0.23(-5.97%)
Oct 23, 2009 3.895 3.895 3.777 3.833 59,940,952 -0.19(-4.82%)
Oct 22, 2009 3.978 4.061 3.847 4.027 50,568,392 +0.07(+1.75%)
Oct 21, 2009 3.937 4.172 3.937 3.957 62,490,728 -0.07(-1.72%)
Oct 20, 2009 4.131 4.172 3.992 4.027 121,395,208 +0.08(+1.93%)
Oct 19, 2009 4.075 4.089 3.916 3.951 45,678,380 -0.09(-2.23%)
Oct 16, 2009 4.145 4.186 4.041 4.041 37,920,124 -0.18(-4.27%)
Oct 15, 2009 4.179 4.297 4.117 4.221 50,915,932 +0.00(+0.00%)
Oct 14, 2009 4.214 4.283 4.124 4.221 76,321,064 +0.09(+2.18%)
Oct 13, 2009 4.179 4.242 4.096 4.131 49,555,224 -0.03(-0.67%)
Oct 12, 2009 4.169 4.221 4.124 4.158 22,961,038 +0.03(+0.84%)
Oct 09, 2009 4.117 4.138 4.068 4.124 27,685,830 +0.01(+0.17%)
Oct 08, 2009 4.242 4.270 4.110 4.117 38,215,832 -0.04(-1.00%)
Oct 07, 2009 4.061 4.165 3.999 4.158 29,785,370 +0.07(+1.69%)
Oct 06, 2009 4.235 4.318 4.041 4.089 56,222,572 -0.04(-1.01%)
Oct 05, 2009 4.096 4.207 4.061 4.131 39,093,820 +0.12(+2.94%)
Oct 02, 2009 3.985 4.249 3.860 4.013 52,258,884 -0.12(-3.01%)
Oct 01, 2009 4.269 4.359 4.096 4.138 62,171,420 -0.17(-3.86%)
Sep 30, 2009 4.505 4.533 4.193 4.304 69,154,400 -0.17(-3.72%)
Sep 29, 2009 4.595 4.657 4.463 4.470 49,974,176 +0.01(+0.31%)
Sep 28, 2009 4.429 4.560 4.401 4.456 34,374,440 +0.05(+1.10%)
Sep 25, 2009 4.304 4.450 4.297 4.408 40,112,136 -0.01(-0.16%)
Sep 24, 2009 4.595 4.623 4.304 4.415 57,584,564 -0.14(-3.04%)
Sep 23, 2009 4.782 4.789 4.553 4.553 41,682,576 -0.17(-3.52%)
Sep 22, 2009 4.651 4.754 4.581 4.720 56,081,844 +0.19(+4.29%)
Sep 21, 2009 4.249 4.616 4.242 4.526 61,478,508 +0.28(+6.53%)
Sep 18, 2009 4.394 4.422 4.172 4.249 70,498,632 -0.28(-6.27%)
Sep 17, 2009 4.443 4.720 4.249 4.533 98,375,488 +0.16(+3.64%)
Sep 16, 2009 4.221 4.664 4.145 4.373 116,033,400 +0.17(+4.13%)
Sep 15, 2009 3.881 4.297 3.812 4.200 99,041,408 +0.37(+9.78%)
Sep 14, 2009 3.756 3.826 3.694 3.826 33,054,222 +0.01(+0.18%)
Sep 11, 2009 3.888 3.916 3.791 3.819 30,932,896 -0.06(-1.61%)
Sep 10, 2009 3.916 3.930 3.833 3.881 25,188,872 -0.04(-1.06%)
Sep 09, 2009 3.888 3.944 3.826 3.923 33,961,872 +0.04(+1.07%)
Sep 08, 2009 3.951 3.978 3.826 3.881 28,860,274 +0.05(+1.27%)
Sep 04, 2009 3.652 3.853 3.639 3.833 41,901,332 +0.21(+5.74%)
Sep 03, 2009 3.694 3.763 3.597 3.625 60,054,800 +0.03(+0.77%)
Sep 02, 2009 3.770 3.812 3.576 3.597 71,416,056 -0.24(-6.15%)
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.