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 (%)
Jul 31, 2009 2.939 3.091 2.897 3.063 48,453,840 +0.13(+4.49%)
Jul 30, 2009 2.786 2.966 2.772 2.932 79,408,304 +0.24(+8.74%)
Jul 29, 2009 2.717 2.793 2.661 2.696 39,569,940 -0.01(-0.51%)
Jul 28, 2009 2.793 2.807 2.689 2.710 38,196,012 -0.08(-2.98%)
Jul 27, 2009 2.620 2.814 2.578 2.793 75,993,432 +0.24(+9.21%)
Jul 24, 2009 2.502 2.578 2.447 2.557 29,370,990 +0.02(+0.82%)
Jul 23, 2009 2.488 2.557 2.377 2.537 59,963,416 +0.11(+4.57%)
Jul 22, 2009 2.356 2.544 2.287 2.426 71,199,104 +0.06(+2.34%)
Jul 21, 2009 2.800 2.578 2.329 2.370 145,806,032 -0.43(-15.35%)
Jul 20, 2009 2.828 2.862 2.779 2.800 35,753,288 -0.01(-0.25%)
Jul 17, 2009 2.911 2.911 2.696 2.807 37,479,620 -0.12(-4.03%)
Jul 16, 2009 2.876 2.946 2.835 2.925 30,542,700 +0.01(+0.24%)
Jul 15, 2009 2.876 2.952 2.842 2.918 49,289,960 +0.08(+2.93%)
Jul 14, 2009 2.814 2.883 2.772 2.835 36,722,116 +0.01(+0.49%)
Jul 13, 2009 2.738 2.821 2.724 2.821 37,742,932 +0.12(+4.36%)
Jul 10, 2009 2.648 2.710 2.613 2.703 26,678,922 +0.04(+1.56%)
Jul 09, 2009 2.648 2.696 2.620 2.661 27,390,014 +0.06(+2.13%)
Jul 08, 2009 2.668 2.710 2.460 2.606 50,364,044 -0.05(-1.83%)
Jul 07, 2009 2.654 2.724 2.620 2.654 35,294,360 -0.01(-0.26%)
Jul 06, 2009 2.613 2.703 2.599 2.661 34,405,084 +0.06(+2.40%)
Jul 02, 2009 2.710 2.738 2.599 2.599 33,758,948 -0.15(-5.54%)
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.