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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 4.562 4.590 4.246 4.358 68,296,672 -0.17(-3.72%)
Sep 29, 2009 4.653 4.716 4.519 4.526 49,354,340 +0.01(+0.31%)
Sep 28, 2009 4.484 4.618 4.456 4.512 33,948,088 +0.05(+1.10%)
Sep 25, 2009 4.358 4.505 4.351 4.463 39,614,620 -0.01(-0.16%)
Sep 24, 2009 4.653 4.681 4.358 4.470 56,870,332 -0.14(-3.04%)
Sep 23, 2009 4.842 4.849 4.611 4.611 41,165,580 -0.17(-3.52%)
Sep 22, 2009 4.709 4.814 4.639 4.779 55,386,252 +0.20(+4.29%)
Sep 21, 2009 4.302 4.674 4.295 4.583 60,715,984 +0.28(+6.53%)
Sep 18, 2009 4.449 4.477 4.225 4.302 69,624,232 -0.29(-6.27%)
Sep 17, 2009 4.498 4.779 4.302 4.590 97,155,320 +0.16(+3.64%)
Sep 16, 2009 4.274 4.723 4.197 4.428 114,594,224 +0.18(+4.13%)
Sep 15, 2009 3.930 4.351 3.860 4.253 97,812,984 +0.38(+9.78%)
Sep 14, 2009 3.804 3.874 3.740 3.874 32,644,246 +0.01(+0.18%)
Sep 11, 2009 3.937 3.965 3.839 3.867 30,549,232 -0.06(-1.61%)
Sep 10, 2009 3.965 3.979 3.881 3.930 24,876,452 -0.04(-1.06%)
Sep 09, 2009 3.937 3.993 3.874 3.972 33,540,638 +0.04(+1.07%)
Sep 08, 2009 4.000 4.028 3.874 3.930 28,502,316 +0.05(+1.27%)
Sep 04, 2009 3.698 3.902 3.684 3.881 41,381,624 +0.21(+5.74%)
Sep 03, 2009 3.740 3.811 3.642 3.670 59,309,932 +0.03(+0.77%)
Sep 02, 2009 3.818 3.860 3.621 3.642 70,530,280 -0.24(-6.15%)
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.