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

Regions Financial (NY: RF )

19.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Oct 30, 2015 7.206 7.244 6.921 7.004 31,076,258 -0.22(-3.01%)
Oct 29, 2015 7.244 7.311 7.206 7.221 19,641,448 -0.01(-0.21%)
Oct 28, 2015 6.936 7.259 6.921 7.236 23,984,820 +0.31(+4.55%)
Oct 27, 2015 6.936 6.974 6.862 6.921 12,114,823 -0.06(-0.86%)
Oct 26, 2015 7.079 7.109 6.948 6.981 12,069,648 -0.10(-1.38%)
Oct 23, 2015 6.951 7.086 6.914 7.079 22,257,000 +0.18(+2.61%)
Oct 22, 2015 6.809 6.966 6.809 6.899 23,686,088 +0.13(+1.99%)
Oct 21, 2015 6.862 6.936 6.757 6.764 21,786,406 -0.13(-1.95%)
Oct 20, 2015 6.817 6.966 6.757 6.899 33,714,056 +0.20(+3.02%)
Oct 19, 2015 6.749 6.832 6.689 6.697 16,563,207 -0.06(-0.89%)
Oct 16, 2015 6.839 6.854 6.712 6.757 20,993,998 -0.04(-0.66%)
Oct 15, 2015 6.667 6.817 6.622 6.802 23,632,134 +0.19(+2.95%)
Oct 14, 2015 6.734 6.749 6.554 6.607 21,224,492 -0.12(-1.78%)
Oct 13, 2015 6.787 6.824 6.727 6.727 16,539,424 -0.07(-1.10%)
Oct 12, 2015 6.787 6.832 6.753 6.802 14,088,226 -0.01(-0.11%)
Oct 09, 2015 6.914 6.974 6.772 6.809 14,990,398 -0.13(-1.84%)
Oct 08, 2015 6.869 6.959 6.817 6.936 20,489,226 +0.04(+0.54%)
Oct 07, 2015 6.854 6.951 6.805 6.899 20,598,368 +0.09(+1.32%)
Oct 06, 2015 6.757 6.839 6.734 6.809 18,154,032 +0.04(+0.55%)
Oct 05, 2015 6.727 6.817 6.689 6.772 25,032,734 +0.10(+1.46%)
Oct 02, 2015 6.562 6.674 6.397 6.674 28,634,174 -0.09(-1.33%)
Oct 01, 2015 6.749 6.794 6.671 6.764 19,506,514 +0.01(+0.22%)
Sep 30, 2015 6.772 6.787 6.652 6.749 19,761,550 +0.13(+2.04%)
Sep 29, 2015 6.599 6.667 6.547 6.614 16,693,850 +0.02(+0.34%)
Sep 28, 2015 6.772 6.779 6.592 6.592 17,386,076 -0.21(-3.08%)
Sep 25, 2015 6.802 6.847 6.757 6.802 16,469,401 +0.12(+1.79%)
Sep 24, 2015 6.607 6.697 6.579 6.682 14,081,298 -0.02(-0.34%)
Sep 23, 2015 6.652 6.787 6.652 6.704 14,330,289 +0.02(+0.34%)
Sep 22, 2015 6.689 6.787 6.637 6.682 19,328,520 -0.13(-1.87%)
Sep 21, 2015 6.764 6.884 6.749 6.809 20,670,654 +0.11(+1.68%)
Sep 18, 2015 6.862 6.877 6.682 6.697 37,878,748 -0.26(-3.77%)
Sep 17, 2015 7.154 7.210 6.914 6.959 47,031,764 -0.21(-2.93%)
Sep 16, 2015 7.281 7.281 7.064 7.169 23,137,714 -0.12(-1.64%)
Sep 15, 2015 7.236 7.315 7.221 7.289 21,768,724 +0.10(+1.46%)
Sep 14, 2015 7.094 7.266 7.071 7.184 23,464,804 +0.06(+0.84%)
Sep 11, 2015 7.064 7.139 7.041 7.124 17,259,628 -0.01(-0.11%)
Sep 10, 2015 6.959 7.176 6.959 7.131 21,801,332 +0.13(+1.93%)
Sep 09, 2015 7.206 7.236 6.974 6.996 14,323,179 -0.09(-1.27%)
Sep 08, 2015 7.049 7.101 6.967 7.086 13,463,380 +0.19(+2.81%)
Sep 04, 2015 6.960 6.893 6.893 6.893 16,766,788 -0.13(-1.80%)
Sep 03, 2015 6.975 7.135 6.930 7.019 17,897,454 +0.07(+0.96%)
Sep 02, 2015 6.960 6.975 6.796 6.952 16,210,967 +0.10(+1.41%)
Sep 01, 2015 6.960 7.012 6.789 6.856 26,311,470 -0.28(-3.96%)
Aug 31, 2015 7.086 7.176 7.057 7.138 17,900,722 -0.02(-0.31%)
Aug 28, 2015 7.079 7.176 7.057 7.161 17,595,410 +0.04(+0.63%)
Aug 27, 2015 6.997 7.138 6.960 7.116 32,344,052 +0.23(+3.35%)
Aug 26, 2015 6.759 6.900 6.647 6.885 30,218,910 +0.36(+5.47%)
Aug 25, 2015 7.034 7.071 6.521 6.528 39,926,508 -0.16(-2.34%)
Aug 24, 2015 6.781 6.997 6.662 6.684 51,444,276 -0.51(-7.14%)
Aug 21, 2015 7.310 7.369 7.183 7.198 25,874,278 -0.19(-2.62%)
Aug 20, 2015 7.563 7.592 7.391 7.391 25,781,450 -0.24(-3.12%)
Aug 19, 2015 7.786 7.816 7.615 7.630 40,095,760 -0.19(-2.38%)
Aug 18, 2015 7.838 7.890 7.786 7.816 14,641,710 -0.04(-0.47%)
Aug 17, 2015 7.771 7.898 7.726 7.853 17,558,474 +0.00(+0.00%)
Aug 14, 2015 7.764 7.868 7.719 7.853 14,985,861 +0.10(+1.34%)
Aug 13, 2015 7.749 7.808 7.689 7.749 17,858,838 +0.04(+0.58%)
Aug 12, 2015 7.793 7.801 7.585 7.704 22,350,280 -0.17(-2.17%)
Aug 11, 2015 7.957 7.987 7.831 7.875 17,186,126 -0.16(-2.04%)
Aug 10, 2015 7.965 8.047 7.920 8.039 16,906,846 +0.13(+1.69%)
Aug 07, 2015 7.846 7.980 7.808 7.905 35,465,884 +0.04(+0.47%)
Aug 06, 2015 7.838 7.939 7.805 7.868 27,246,022 +0.07(+0.86%)
Aug 05, 2015 7.779 7.920 7.752 7.801 16,250,180 +0.08(+1.06%)
Aug 04, 2015 7.719 7.838 7.712 7.719 18,339,804 +0.00(+0.00%)
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.