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

Regions Financial (NY: RF )

19.51 -0.38 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Sep 30, 2008 6.924 7.471 6.446 6.654 24,568,916 +0.94(+16.36%)
Sep 29, 2008 9.294 9.357 5.718 5.718 34,440,204 -3.99(-41.07%)
Sep 26, 2008 8.941 10.25 8.663 9.703 11,382,770 +0.10(+1.08%)
Sep 25, 2008 9.564 9.932 9.135 9.599 10,979,028 +0.58(+6.37%)
Sep 24, 2008 9.835 9.835 8.767 9.024 11,590,790 -0.49(-5.10%)
Sep 23, 2008 10.61 10.61 9.509 9.509 15,069,330 -1.30(-12.05%)
Sep 22, 2008 12.61 12.61 10.74 10.81 15,459,115 -2.91(-21.21%)
Sep 19, 2008 13.24 13.72 10.72 13.72 0 +3.60(+35.62%)
Sep 18, 2008 7.762 10.12 6.778 10.12 59,972,488 +2.59(+34.31%)
Sep 17, 2008 7.950 8.095 7.166 7.534 34,423,100 -0.60(-7.41%)
Sep 16, 2008 7.104 8.206 7.104 8.137 38,909,720 +0.43(+5.58%)
Sep 15, 2008 7.402 8.386 7.284 7.707 40,851,816 -0.40(-4.88%)
Sep 12, 2008 7.499 8.130 7.451 8.102 22,323,384 +0.40(+5.13%)
Sep 11, 2008 7.111 7.762 7.042 7.707 26,324,692 -0.08(-1.07%)
Sep 10, 2008 8.206 8.310 7.499 7.790 25,075,108 -0.21(-2.68%)
Sep 09, 2008 8.282 8.663 7.984 8.005 34,204,436 -0.48(-5.64%)
Sep 08, 2008 8.767 9.738 7.943 8.483 58,544,496 +0.80(+10.37%)
Sep 05, 2008 7.049 7.693 7.000 7.686 0 +0.41(+5.62%)
Sep 04, 2008 7.464 7.714 7.270 7.277 21,533,476 -0.35(-4.55%)
Sep 03, 2008 7.554 7.776 7.381 7.624 27,273,438 -0.03(-0.45%)
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.