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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2009 2.847 2.868 2.694 2.798 34,447,480 -0.02(-0.74%)
Jun 29, 2009 2.715 2.861 2.674 2.819 45,952,176 +0.08(+3.04%)
Jun 26, 2009 2.694 2.736 2.611 2.736 44,293,272 -0.01(-0.25%)
Jun 25, 2009 2.646 2.743 2.611 2.743 44,850,760 +0.10(+3.94%)
Jun 24, 2009 2.687 2.701 2.611 2.639 33,599,928 +0.03(+1.33%)
Jun 23, 2009 2.660 2.715 2.535 2.604 47,906,252 -0.06(-2.08%)
Jun 22, 2009 2.826 2.854 2.639 2.660 62,364,176 -0.20(-7.02%)
Jun 19, 2009 2.861 2.888 2.757 2.861 94,680,472 +0.07(+2.48%)
Jun 18, 2009 2.791 2.916 2.771 2.791 50,923,552 +0.03(+1.00%)
Jun 17, 2009 2.944 2.902 2.660 2.764 83,304,032 -0.18(-6.12%)
Jun 16, 2009 3.034 3.034 2.902 2.944 57,352,000 -0.06(-1.85%)
Jun 15, 2009 3.034 3.124 2.944 2.999 68,579,696 -0.09(-2.92%)
Jun 12, 2009 3.034 3.207 3.020 3.089 55,941,292 +0.06(+2.06%)
Jun 11, 2009 2.854 3.138 2.833 3.027 150,037,408 +0.26(+9.25%)
Jun 10, 2009 2.826 2.840 2.750 2.771 43,237,828 -0.04(-1.48%)
Jun 09, 2009 2.819 2.847 2.777 2.812 31,474,212 -0.01(-0.25%)
Jun 08, 2009 2.812 2.847 2.777 2.819 47,399,900 +0.05(+1.75%)
Jun 05, 2009 2.888 2.930 2.750 2.771 74,449,544 -0.06(-1.96%)
Jun 04, 2009 2.826 2.909 2.771 2.826 102,959,448 +0.03(+0.99%)
Jun 03, 2009 2.771 2.861 2.771 2.798 55,797,596 +0.03(+1.06%)
Jun 02, 2009 2.771 2.833 2.681 2.769 69,079,032 +0.01(+0.19%)
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.