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

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 3.444 3.451 3.051 3.149 37,818,612 -0.07(-2.18%)
Apr 29, 2009 3.472 3.549 3.163 3.219 38,139,684 -0.08(-2.55%)
Apr 28, 2009 3.331 3.647 3.142 3.303 38,643,880 -0.14(-4.07%)
Apr 27, 2009 3.780 3.843 3.402 3.444 41,110,252 -0.46(-11.69%)
Apr 24, 2009 4.075 4.173 3.577 3.899 70,564,008 -0.18(-4.47%)
Apr 23, 2009 4.187 4.313 3.647 4.082 53,601,664 +0.01(+0.34%)
Apr 22, 2009 4.033 4.860 3.949 4.068 60,412,404 -0.25(-5.84%)
Apr 21, 2009 3.514 4.587 3.373 4.320 76,835,728 +0.25(+6.21%)
Apr 20, 2009 4.804 4.804 3.963 4.068 41,059,064 -1.00(-19.78%)
Apr 17, 2009 4.755 5.330 4.313 5.071 88,680,424 +0.37(+7.91%)
Apr 16, 2009 3.626 4.937 3.514 4.699 105,742,840 +1.19(+34.00%)
Apr 15, 2009 3.261 3.514 3.156 3.507 18,849,768 +0.19(+5.71%)
Apr 14, 2009 3.577 3.766 3.261 3.317 34,534,908 -0.21(-5.96%)
Apr 13, 2009 2.960 3.598 2.868 3.528 35,235,776 +0.50(+16.71%)
Apr 09, 2009 3.086 3.135 2.728 3.023 34,831,208 +0.34(+12.53%)
Apr 08, 2009 2.847 2.883 2.581 2.686 13,495,078 -0.11(-4.01%)
Apr 07, 2009 2.840 2.904 2.798 2.798 12,160,073 -0.17(-5.67%)
Apr 06, 2009 2.918 3.030 2.876 2.967 15,838,016 -0.23(-7.24%)
Apr 03, 2009 3.037 3.198 2.868 3.198 16,321,022 +0.08(+2.47%)
Apr 02, 2009 3.331 3.352 3.030 3.121 20,046,284 +0.03(+0.91%)
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.