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

Regions Financial (NY: RF )

18.62 -0.11 (-0.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 2.287 2.738 2.149 2.370 0 -0.36(-13.20%)
Feb 26, 2009 2.869 3.098 2.502 2.731 54,998,320 +0.12(+4.79%)
Feb 25, 2009 2.218 2.842 1.961 2.606 56,040,872 +0.33(+14.29%)
Feb 24, 2009 1.844 2.350 1.760 2.280 40,789,636 +0.42(+22.30%)
Feb 23, 2009 2.149 2.183 1.830 1.864 23,996,504 -0.10(-5.28%)
Feb 20, 2009 1.691 2.093 1.629 1.968 34,367,992 +0.14(+7.58%)
Feb 19, 2009 2.079 2.176 1.823 1.830 16,385,507 -0.24(-11.71%)
Feb 18, 2009 2.259 2.356 2.031 2.072 24,599,682 -0.07(-3.24%)
Feb 17, 2009 2.065 2.239 2.065 2.142 30,309,118 -0.20(-8.58%)
Feb 13, 2009 2.426 2.551 2.322 2.343 18,854,690 -0.13(-5.32%)
Feb 12, 2009 2.336 2.502 2.232 2.474 30,816,628 -0.08(-2.99%)
Feb 11, 2009 2.447 2.627 2.350 2.551 38,448,656 +0.30(+13.58%)
Feb 10, 2009 3.223 3.237 2.197 2.246 68,039,184 -0.97(-30.17%)
Feb 09, 2009 3.257 3.493 3.008 3.216 47,455,264 +0.30(+10.48%)
Feb 06, 2009 2.100 3.153 2.086 2.911 68,642,184 +0.95(+48.41%)
Feb 05, 2009 1.733 2.218 1.629 1.961 41,724,560 +0.23(+13.20%)
Feb 04, 2009 1.837 1.934 1.650 1.733 22,582,052 -0.08(-4.21%)
Feb 03, 2009 2.169 2.190 1.747 1.809 31,020,864 -0.21(-10.62%)
Feb 02, 2009 2.356 2.391 1.851 2.024 39,007,488 -0.37(-15.61%)
Jan 30, 2009 2.821 2.918 2.356 2.398 0 -0.47(-16.43%)
Jan 29, 2009 3.112 3.112 2.814 2.869 21,852,620 -0.29(-9.21%)
Jan 28, 2009 3.119 3.278 2.987 3.160 29,737,228 +0.33(+11.76%)
Jan 27, 2009 3.126 3.223 2.779 2.828 19,001,494 -0.01(-0.49%)
Jan 26, 2009 3.403 3.403 2.772 2.842 18,367,530 -0.39(-12.02%)
Jan 23, 2009 2.807 3.292 2.772 3.230 22,472,100 +0.28(+9.65%)
Jan 22, 2009 3.375 3.431 2.869 2.946 26,453,800 -0.49(-14.14%)
Jan 21, 2009 3.320 3.479 3.084 3.431 32,764,542 +0.24(+7.61%)
Jan 20, 2009 3.881 4.020 3.188 3.188 40,508,492 -1.02(-24.22%)
Jan 16, 2009 4.401 4.505 4.027 4.207 24,070,596 -0.02(-0.49%)
Jan 15, 2009 4.754 4.754 4.138 4.228 25,260,312 -0.52(-10.95%)
Jan 14, 2009 4.796 4.921 4.671 4.748 17,485,022 -0.25(-4.99%)
Jan 13, 2009 4.810 5.032 4.644 4.997 19,779,734 +0.13(+2.71%)
Jan 12, 2009 4.997 5.087 4.782 4.865 17,619,266 -0.10(-2.09%)
Jan 09, 2009 5.461 5.475 4.921 4.969 16,048,983 -0.43(-7.96%)
Jan 08, 2009 5.441 5.538 5.364 5.399 13,074,268 -0.08(-1.52%)
Jan 07, 2009 5.926 5.926 5.406 5.482 16,287,932 -0.64(-10.42%)
Jan 06, 2009 6.141 6.168 5.891 6.120 11,220,033 +0.08(+1.26%)
Jan 05, 2009 5.877 6.286 5.822 6.044 17,331,114 +0.08(+1.28%)
Jan 02, 2009 5.628 6.009 5.538 5.967 0 +0.45(+8.17%)
Jan 01, 2009 5.434 5.552 5.198 5.517 0 +0.00(+0.00%)
Dec 31, 2008 5.434 5.552 5.198 5.517 13,982,306 +0.05(+0.89%)
Dec 30, 2008 5.545 5.628 5.357 5.468 9,705,890 -0.03(-0.63%)
Dec 29, 2008 5.711 5.753 5.434 5.503 8,169,730 -0.21(-3.64%)
Dec 26, 2008 5.773 5.815 5.600 5.711 4,212,488 -0.01(-0.12%)
Dec 24, 2008 5.642 5.773 5.586 5.718 3,316,743 +0.09(+1.60%)
Dec 23, 2008 5.725 5.891 5.517 5.628 11,705,255 -0.06(-0.98%)
Dec 22, 2008 5.621 5.808 5.593 5.683 15,373,549 +0.09(+1.61%)
Dec 19, 2008 5.974 6.238 5.558 5.593 16,183,652 -0.20(-3.47%)
Dec 18, 2008 6.154 6.245 5.753 5.794 11,753,281 -0.28(-4.68%)
Dec 17, 2008 5.954 6.189 5.787 6.078 13,743,678 +0.05(+0.80%)
Dec 16, 2008 5.850 6.051 5.753 6.030 17,020,928 +0.30(+5.33%)
Dec 15, 2008 6.148 6.148 5.579 5.725 9,011,708 -0.42(-6.77%)
Dec 12, 2008 5.552 6.182 5.545 6.141 11,688,566 +0.39(+6.75%)
Dec 11, 2008 6.196 6.300 5.718 5.753 12,613,931 -0.46(-7.47%)
Dec 10, 2008 6.411 6.515 6.037 6.217 11,101,614 -0.10(-1.54%)
Dec 09, 2008 6.744 6.917 6.238 6.314 15,605,967 -0.60(-8.72%)
Dec 08, 2008 6.792 7.000 6.536 6.917 14,779,225 +0.29(+4.39%)
Dec 05, 2008 6.543 6.792 6.210 6.626 22,033,986 -0.10(-1.54%)
Dec 04, 2008 6.619 7.270 6.543 6.730 17,819,290 -0.16(-2.31%)
Dec 03, 2008 6.432 6.931 6.016 6.889 15,248,716 +0.48(+7.46%)
Dec 02, 2008 6.134 6.480 5.801 6.411 14,421,966 +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.