Indicators

Regions Financial (NY: RF )

18.64 -0.09 (-0.45%)

Streaming Delayed Price Updated: 3:27 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.798	2.902	2.694	2.902	119,455,632	+0.12(+4.23%)
May 28, 2009	2.805	2.833	2.611	2.784	94,936,472	+0.04(+1.52%)
May 27, 2009	2.777	2.854	2.694	2.743	129,188,112	+0.09(+3.39%)
May 26, 2009	2.771	2.784	2.542	2.653	161,722,752	-0.15(-5.20%)
May 22, 2009	2.965	2.978	2.757	2.798	146,690,928	-0.04(-1.46%)
May 21, 2009	3.387	2.923	2.701	2.840	824,099,392	-0.55(-16.16%)
May 20, 2009	3.373	3.768	3.304	3.387	147,145,456	-0.24(-6.68%)
May 19, 2009	3.650	4.073	3.574	3.629	47,600,800	-0.13(-3.50%)
May 18, 2009	3.477	3.837	3.422	3.761	53,558,316	+0.40(+11.96%)
May 15, 2009	3.463	3.505	3.255	3.359	32,615,252	-0.09(-2.61%)
May 14, 2009	3.186	3.629	3.152	3.449	35,599,560	+0.19(+5.96%)
May 13, 2009	3.477	3.588	3.221	3.255	49,197,052	-0.45(-12.15%)
May 12, 2009	4.184	4.225	3.498	3.706	52,604,468	-0.39(-9.63%)
May 11, 2009	4.398	4.509	4.066	4.100	50,420,616	-0.42(-9.34%)
May 08, 2009	3.934	4.571	3.380	4.523	98,663,184	+0.90(+24.86%)
May 07, 2009	4.516	4.537	3.484	3.623	61,863,332	-0.42(-10.29%)
May 06, 2009	4.017	4.537	3.747	4.038	96,251,576	+0.24(+6.19%)
May 05, 2009	3.671	3.865	3.477	3.803	43,789,056	-0.03(-0.72%)
May 04, 2009	3.761	3.879	3.623	3.830	68,815,696	+0.79(+25.97%)

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.