Skip to main content

Regions Financial (NY: RF )

22.43 -0.33 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.627 7.151 6.169 6.368 25,670,684 +0.90(+16.36%)
Sep 29, 2008 8.895 8.955 5.472 5.472 35,984,636 -3.81(-41.07%)
Sep 26, 2008 8.557 9.811 8.292 9.287 11,893,219 +0.10(+1.08%)
Sep 25, 2008 9.154 9.505 8.743 9.187 11,471,371 +0.55(+6.37%)
Sep 24, 2008 9.413 9.413 8.391 8.637 12,110,567 -0.46(-5.10%)
Sep 23, 2008 10.16 10.16 9.101 9.101 15,745,098 -1.25(-12.05%)
Sep 22, 2008 12.07 12.07 10.27 10.35 16,152,363 -2.79(-21.21%)
Sep 19, 2008 12.67 13.13 10.26 13.13 0 +3.45(+35.62%)
Sep 18, 2008 7.429 9.685 6.487 9.685 62,661,892 +2.47(+34.31%)
Sep 17, 2008 7.608 7.748 6.859 7.210 35,966,768 -0.58(-7.41%)
Sep 16, 2008 6.799 7.854 6.799 7.787 40,654,588 +0.41(+5.58%)
Sep 15, 2008 7.084 8.026 6.972 7.376 42,683,772 -0.31(-4.06%)
Sep 12, 2008 7.116 7.714 7.070 7.688 23,525,706 +0.37(+5.13%)
Sep 11, 2008 6.748 7.366 6.682 7.313 27,742,520 -0.08(-1.07%)
Sep 10, 2008 7.787 7.885 7.116 7.392 26,425,634 -0.20(-2.68%)
Sep 09, 2008 7.859 8.221 7.576 7.596 36,046,660 -0.45(-5.64%)
Sep 08, 2008 8.319 9.240 7.537 8.050 61,697,660 +0.76(+10.37%)
Sep 05, 2008 6.688 7.300 6.642 7.293 0 +0.39(+5.62%)
Sep 04, 2008 7.083 7.320 6.899 6.905 22,693,252 -0.33(-4.55%)
Sep 03, 2008 7.168 7.379 7.004 7.234 28,742,366 -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.