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 (%)
Dec 31, 2008 5.430 5.548 5.195 5.513 13,991,002 +0.05(+0.89%)
Dec 30, 2008 5.541 5.624 5.354 5.465 9,711,926 -0.03(-0.63%)
Dec 29, 2008 5.707 5.749 5.430 5.500 8,174,811 -0.21(-3.64%)
Dec 26, 2008 5.770 5.811 5.597 5.707 4,215,107 -0.01(-0.12%)
Dec 24, 2008 5.638 5.770 5.583 5.714 3,318,806 +0.09(+1.60%)
Dec 23, 2008 5.721 5.887 5.513 5.624 11,712,535 -0.06(-0.98%)
Dec 22, 2008 5.617 5.804 5.590 5.680 15,383,110 +0.09(+1.61%)
Dec 19, 2008 5.971 6.234 5.555 5.590 16,193,716 -0.20(-3.47%)
Dec 18, 2008 6.151 6.241 5.749 5.790 11,760,590 -0.28(-4.67%)
Dec 17, 2008 5.950 6.185 5.784 6.074 13,752,225 +0.05(+0.80%)
Dec 16, 2008 5.846 6.047 5.749 6.026 17,031,514 +0.30(+5.33%)
Dec 15, 2008 6.144 6.144 5.576 5.721 9,017,313 -0.42(-6.77%)
Dec 12, 2008 5.548 6.178 5.541 6.137 11,695,835 +0.39(+6.75%)
Dec 11, 2008 6.192 6.296 5.714 5.749 12,621,775 -0.46(-7.47%)
Dec 10, 2008 6.407 6.511 6.033 6.213 11,108,518 -0.10(-1.54%)
Dec 09, 2008 6.739 6.913 6.234 6.310 15,615,673 -0.60(-8.72%)
Dec 08, 2008 6.788 6.996 6.532 6.913 14,788,417 +0.29(+4.39%)
Dec 05, 2008 6.539 6.788 6.206 6.622 22,047,690 -0.10(-1.54%)
Dec 04, 2008 6.615 7.266 6.539 6.726 17,830,372 -0.16(-2.31%)
Dec 03, 2008 6.428 6.926 6.012 6.885 15,258,200 +0.48(+7.46%)
Dec 02, 2008 6.130 6.476 5.797 6.407 14,430,935 +0.54(+9.21%)
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.