Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.14 26.14 25.78 25.82 2,252,279 -0.22(-0.86%)
Sep 28, 2006 25.97 26.11 25.85 26.04 1,662,064 +0.06(+0.24%)
Sep 27, 2006 25.99 26.09 25.86 25.98 2,347,893 -0.01(-0.03%)
Sep 26, 2006 25.65 25.99 25.47 25.99 3,526,043 +0.38(+1.48%)
Sep 25, 2006 25.61 25.64 25.33 25.61 3,230,936 +0.16(+0.63%)
Sep 22, 2006 25.64 25.64 25.36 25.45 1,834,625 -0.12(-0.47%)
Sep 21, 2006 25.78 25.78 25.40 25.57 1,924,540 -0.18(-0.68%)
Sep 20, 2006 25.64 25.87 25.58 25.74 2,307,709 +0.13(+0.52%)
Sep 19, 2006 25.65 25.68 25.47 25.61 1,554,337 -0.10(-0.38%)
Sep 18, 2006 25.77 25.90 25.57 25.71 1,901,313 -0.25(-0.97%)
Sep 15, 2006 25.91 25.97 25.80 25.96 2,314,407 +0.12(+0.46%)
Sep 14, 2006 25.72 25.90 25.68 25.84 2,283,343 +0.13(+0.49%)
Sep 13, 2006 25.51 25.81 25.46 25.71 2,841,354 +0.18(+0.69%)
Sep 12, 2006 25.47 25.59 25.24 25.54 2,715,103 +0.18(+0.72%)
Sep 11, 2006 25.32 25.47 25.17 25.36 2,432,108 -0.01(-0.06%)
Sep 08, 2006 25.44 25.45 25.16 25.37 2,123,463 +0.06(+0.22%)
Sep 07, 2006 25.47 25.47 25.24 25.31 1,760,813 -0.16(-0.63%)
Sep 06, 2006 25.33 25.71 25.31 25.47 3,254,305 +0.04(+0.14%)
Sep 05, 2006 25.30 25.50 25.16 25.44 2,295,597 +0.08(+0.33%)
Sep 01, 2006 25.25 25.40 25.22 25.36 2,203,545 +0.10(+0.39%)
Aug 31, 2006 25.42 25.42 25.18 25.26 1,735,164 -0.08(-0.33%)
Aug 30, 2006 25.33 25.43 25.14 25.34 1,678,450 -0.01(-0.06%)
Aug 29, 2006 25.59 25.59 25.29 25.36 2,490,673 -0.19(-0.74%)
Aug 28, 2006 25.61 25.76 25.50 25.54 3,174,365 -0.20(-0.76%)
Aug 25, 2006 25.85 25.90 25.73 25.74 1,987,523 -0.25(-0.97%)
Aug 24, 2006 25.81 26.00 25.76 25.99 3,184,197 +0.16(+0.62%)
Aug 23, 2006 25.92 25.92 25.69 25.83 2,932,266 -0.06(-0.24%)
Aug 22, 2006 25.79 25.93 25.71 25.90 2,281,205 +0.18(+0.71%)
Aug 21, 2006 25.70 25.79 25.61 25.71 1,537,665 -0.06(-0.22%)
Aug 18, 2006 25.97 25.97 25.70 25.77 1,993,935 -0.10(-0.38%)
Aug 17, 2006 25.83 25.89 25.57 25.87 2,426,123 +0.05(+0.19%)
Aug 16, 2006 25.97 25.97 25.68 25.82 1,697,117 +0.01(+0.05%)
Aug 15, 2006 25.62 25.90 25.50 25.80 2,704,843 +0.50(+1.97%)
Aug 14, 2006 25.83 25.83 25.21 25.31 2,658,675 -0.27(-1.07%)
Aug 11, 2006 25.65 25.65 25.37 25.58 1,690,990 -0.07(-0.27%)
Aug 10, 2006 25.44 25.73 25.33 25.65 2,644,995 +0.21(+0.83%)
Aug 09, 2006 25.83 25.90 25.41 25.44 2,244,156 -0.10(-0.38%)
Aug 08, 2006 25.97 26.07 25.53 25.54 2,436,525 -0.31(-1.19%)
Aug 07, 2006 25.97 25.97 25.78 25.85 1,852,295 -0.15(-0.57%)
Aug 04, 2006 25.91 26.22 25.85 25.99 3,038,425 +0.14(+0.54%)
Aug 03, 2006 25.76 25.87 25.66 25.85 3,079,036 +0.07(+0.27%)
Aug 02, 2006 25.71 25.78 25.55 25.78 2,164,074 +0.11(+0.44%)
Aug 01, 2006 25.52 25.71 25.31 25.67 2,763,551 +0.20(+0.80%)
Jul 31, 2006 25.44 25.61 25.23 25.47 3,179,067 -0.20(-0.77%)
Jul 28, 2006 25.49 25.78 25.36 25.66 2,812,997 +0.21(+0.83%)
Jul 27, 2006 25.86 25.86 25.39 25.45 3,096,705 -0.35(-1.36%)
Jul 26, 2006 25.39 25.87 25.35 25.80 3,522,908 +0.38(+1.49%)
Jul 25, 2006 25.39 25.44 25.22 25.43 2,576,598 -0.04(-0.14%)
Jul 24, 2006 25.14 25.48 25.18 25.46 2,411,873 +0.32(+1.28%)
Jul 21, 2006 24.77 25.37 24.77 25.14 3,520,771 -0.07(-0.28%)
Jul 20, 2006 25.45 25.45 25.18 25.21 3,107,250 -0.22(-0.86%)
Jul 19, 2006 24.98 25.45 24.97 25.43 4,474,919 +0.53(+2.11%)
Jul 18, 2006 24.88 25.07 24.73 24.90 4,764,612 +0.04(+0.17%)
Jul 17, 2006 23.98 24.92 23.94 24.86 8,147,447 +0.91(+3.78%)
Jul 14, 2006 23.79 23.97 23.35 23.95 9,132,517 +1.18(+5.18%)
Jul 13, 2006 22.93 23.07 22.72 22.77 2,014,454 -0.20(-0.86%)
Jul 12, 2006 23.51 23.51 22.93 22.97 1,593,523 -0.53(-2.24%)
Jul 11, 2006 23.37 23.51 23.17 23.50 1,315,658 +0.09(+0.39%)
Jul 10, 2006 23.39 23.50 23.34 23.40 1,272,624 +0.05(+0.21%)
Jul 07, 2006 23.31 23.58 23.23 23.36 1,629,575 +0.04(+0.18%)
Jul 06, 2006 23.29 23.32 23.20 23.31 1,619,885 +0.03(+0.12%)
Jul 05, 2006 23.46 23.50 23.21 23.29 1,917,130 -0.29(-1.25%)
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.