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

Regions Financial (NY: RF )

23.36 +0.64 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2008 7.179 7.272 6.785 7.179 30,567,732 +0.09(+1.21%)
Jun 27, 2008 7.298 7.383 6.910 7.094 24,816,316 -0.24(-3.23%)
Jun 26, 2008 7.502 7.627 7.245 7.331 24,049,716 -0.29(-3.80%)
Jun 25, 2008 7.522 7.969 7.508 7.620 37,452,212 +0.14(+1.94%)
Jun 24, 2008 7.127 7.699 6.982 7.476 32,725,292 +0.32(+4.51%)
Jun 23, 2008 7.449 7.489 6.969 7.153 21,049,824 -0.23(-3.12%)
Jun 20, 2008 7.008 7.963 6.798 7.383 43,889,840 +0.03(+0.36%)
Jun 19, 2008 7.555 7.568 6.791 7.357 49,513,348 -0.14(-1.93%)
Jun 18, 2008 7.910 7.923 7.074 7.502 62,723,904 -0.88(-10.45%)
Jun 17, 2008 9.068 9.213 8.351 8.377 26,475,510 -0.67(-7.42%)
Jun 16, 2008 8.700 9.371 8.601 9.048 25,022,948 +0.31(+3.54%)
Jun 13, 2008 8.910 9.127 8.140 8.739 28,653,614 -0.14(-1.56%)
Jun 12, 2008 9.173 9.443 8.706 8.877 26,889,014 -0.13(-1.46%)
Jun 11, 2008 9.509 9.581 8.884 9.009 25,606,832 -0.47(-4.93%)
Jun 10, 2008 9.878 10.30 9.187 9.476 30,831,652 +0.04(+0.42%)
Jun 09, 2008 10.27 10.33 9.272 9.437 33,528,890 -0.73(-7.18%)
Jun 06, 2008 10.75 10.75 10.07 10.17 24,705,732 -0.72(-6.59%)
Jun 05, 2008 10.73 11.02 10.69 10.88 13,287,768 +0.07(+0.67%)
Jun 04, 2008 11.02 11.13 10.64 10.81 25,061,444 -0.16(-1.50%)
Jun 03, 2008 11.42 11.51 10.77 10.98 29,825,710 -0.40(-3.53%)
Jun 02, 2008 11.66 11.83 11.33 11.38 26,704,390 -0.35(-2.97%)
May 30, 2008 12.30 12.33 11.71 11.73 12,034,814 -0.49(-4.04%)
May 29, 2008 11.77 12.35 11.73 12.22 13,046,233 +0.32(+2.71%)
May 28, 2008 12.62 12.63 11.62 11.90 27,561,572 -0.63(-5.04%)
May 27, 2008 12.30 12.58 12.27 12.53 11,065,595 +0.25(+2.04%)
May 26, 2008 12.52 12.63 12.25 12.28 0 +0.00(+0.00%)
May 23, 2008 12.52 12.63 12.25 12.28 10,359,970 -0.32(-2.51%)
May 22, 2008 12.48 12.83 12.46 12.60 11,701,234 +0.16(+1.27%)
May 21, 2008 13.06 13.10 12.40 12.44 18,502,870 -0.55(-4.21%)
May 20, 2008 12.92 13.13 12.79 12.98 16,171,481 +0.01(+0.10%)
May 19, 2008 13.29 13.34 12.94 12.97 13,747,962 -0.30(-2.28%)
May 16, 2008 13.77 13.79 13.21 13.27 15,174,405 -0.76(-5.39%)
May 15, 2008 13.92 14.03 13.77 14.03 9,924,576 +0.10(+0.71%)
May 14, 2008 14.02 14.10 13.75 13.93 13,847,819 -0.17(-1.21%)
May 13, 2008 14.23 14.35 14.00 14.10 9,891,133 -0.20(-1.43%)
May 12, 2008 14.00 14.33 13.96 14.31 6,894,474 +0.38(+2.69%)
May 09, 2008 13.93 14.39 13.75 13.93 6,752,491 -0.19(-1.35%)
May 08, 2008 14.50 14.55 13.85 14.12 10,971,494 -0.30(-2.05%)
May 07, 2008 15.02 15.14 14.35 14.42 9,222,661 -0.63(-4.16%)
May 06, 2008 14.62 15.17 14.56 15.04 11,851,563 -0.02(-0.13%)
May 05, 2008 15.41 15.44 15.02 15.06 9,992,761 -0.38(-2.47%)
May 02, 2008 15.22 16.00 15.19 15.44 12,125,323 +0.28(+1.87%)
May 01, 2008 14.52 15.24 14.44 15.16 11,411,865 +0.74(+5.11%)
Apr 30, 2008 14.72 14.87 14.40 14.42 8,645,197 -0.28(-1.92%)
Apr 29, 2008 14.70 14.80 14.50 14.71 7,999,659 +0.05(+0.31%)
Apr 28, 2008 14.73 14.81 14.40 14.66 7,615,314 +0.04(+0.27%)
Apr 25, 2008 14.58 14.67 14.10 14.62 13,227,160 +0.24(+1.65%)
Apr 24, 2008 13.54 14.48 13.42 14.39 16,349,293 +0.94(+7.00%)
Apr 23, 2008 13.63 13.77 13.31 13.44 9,686,638 -0.26(-1.87%)
Apr 22, 2008 13.62 13.85 13.49 13.70 9,355,291 -0.11(-0.81%)
Apr 21, 2008 14.16 14.17 13.61 13.81 9,917,796 -0.40(-2.82%)
Apr 18, 2008 14.56 14.90 14.17 14.21 15,388,786 -0.06(-0.42%)
Apr 17, 2008 13.30 14.39 13.30 14.27 12,819,506 +0.91(+6.85%)
Apr 16, 2008 13.48 13.54 13.06 13.36 13,621,758 +0.12(+0.90%)
Apr 15, 2008 12.97 13.55 12.80 13.24 23,114,974 +1.03(+8.41%)
Apr 14, 2008 12.77 13.01 12.19 12.21 17,728,554 -0.80(-6.12%)
Apr 11, 2008 13.00 13.35 12.90 13.01 11,215,768 -0.12(-0.95%)
Apr 10, 2008 13.16 13.56 12.94 13.13 11,919,624 -0.14(-1.09%)
Apr 09, 2008 13.52 13.68 13.23 13.28 5,170,619 -0.22(-1.66%)
Apr 08, 2008 13.79 13.83 13.39 13.50 7,161,531 -0.41(-2.98%)
Apr 07, 2008 13.99 14.17 13.76 13.92 8,323,153 +0.16(+1.15%)
Apr 04, 2008 14.40 14.40 13.71 13.76 7,387,615 -0.59(-4.13%)
Apr 03, 2008 14.17 14.42 13.71 14.35 9,793,856 +0.07(+0.46%)
Apr 02, 2008 14.29 14.93 14.19 14.29 12,288,474 +0.17(+1.21%)
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.