Skip to main content

Regions Financial (NY: RF )

20.89 +0.21 (+1.02%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.98 19.15 18.70 19.03 6,678,614 +0.13(+0.67%)
Oct 30, 2007 18.84 19.05 18.81 18.91 3,905,935 -0.04(-0.19%)
Oct 29, 2007 19.07 19.10 18.76 18.94 3,566,654 -0.02(-0.11%)
Oct 26, 2007 18.78 19.03 18.42 18.96 6,056,900 +0.40(+2.15%)
Oct 25, 2007 18.60 18.82 18.18 18.56 6,333,769 +0.11(+0.57%)
Oct 24, 2007 18.63 18.70 18.06 18.46 7,929,021 -0.25(-1.35%)
Oct 23, 2007 18.77 19.21 18.51 18.71 6,191,604 +0.00(+0.00%)
Oct 22, 2007 18.37 18.73 18.25 18.71 9,937,472 +0.18(+0.99%)
Oct 19, 2007 18.93 19.12 18.51 18.53 9,738,407 -0.38(-2.00%)
Oct 18, 2007 19.52 19.59 18.88 18.91 9,022,025 -0.79(-3.99%)
Oct 17, 2007 20.11 20.20 19.31 19.69 8,239,784 -0.33(-1.65%)
Oct 16, 2007 20.30 20.32 19.85 20.02 6,711,951 -0.42(-2.06%)
Oct 15, 2007 20.73 20.85 20.30 20.44 5,022,984 -0.30(-1.45%)
Oct 12, 2007 20.97 21.21 20.63 20.74 5,209,506 -0.24(-1.14%)
Oct 11, 2007 21.32 21.46 20.95 20.98 4,029,453 -0.25(-1.19%)
Oct 10, 2007 21.61 21.94 21.16 21.24 3,188,615 -0.50(-2.29%)
Oct 09, 2007 21.66 21.80 21.42 21.73 3,138,456 +0.13(+0.58%)
Oct 08, 2007 21.76 21.83 21.54 21.61 2,205,398 -0.15(-0.71%)
Oct 05, 2007 21.78 21.92 21.63 21.76 3,394,235 +0.19(+0.88%)
Oct 04, 2007 21.64 21.87 21.52 21.57 2,840,359 +0.02(+0.10%)
Oct 03, 2007 21.36 21.66 21.33 21.55 3,435,701 +0.11(+0.49%)
Oct 02, 2007 21.39 21.88 21.30 21.45 4,152,268 +0.18(+0.86%)
Oct 01, 2007 20.79 21.31 20.74 21.26 4,948,573 +0.58(+2.78%)
Sep 28, 2007 21.00 21.00 20.61 20.69 4,105,429 -0.31(-1.47%)
Sep 27, 2007 20.88 21.00 20.76 21.00 2,443,365 +0.25(+1.18%)
Sep 26, 2007 20.85 21.01 20.53 20.75 4,131,078 +0.06(+0.31%)
Sep 25, 2007 20.84 21.22 20.62 20.69 6,792,033 -0.41(-1.93%)
Sep 24, 2007 21.36 21.50 20.96 21.10 4,654,035 -0.32(-1.47%)
Sep 21, 2007 22.14 22.23 21.36 21.41 7,648,999 -0.62(-2.80%)
Sep 20, 2007 22.53 22.56 21.92 22.03 5,171,951 -0.49(-2.18%)
Sep 19, 2007 22.79 22.91 22.39 22.52 4,984,624 -0.04(-0.16%)
Sep 18, 2007 21.75 22.58 21.43 22.56 6,084,643 +0.93(+4.32%)
Sep 17, 2007 21.46 21.73 21.33 21.62 3,281,379 +0.04(+0.16%)
Sep 14, 2007 21.52 21.64 21.29 21.59 3,620,945 -0.07(-0.32%)
Sep 13, 2007 21.65 21.85 21.54 21.66 4,283,747 +0.04(+0.19%)
Sep 12, 2007 21.50 21.76 21.36 21.61 3,632,839 -0.01(-0.06%)
Sep 11, 2007 21.32 21.76 21.26 21.63 4,334,419 +0.39(+1.85%)
Sep 10, 2007 21.47 21.52 20.96 21.24 4,531,774 -0.11(-0.53%)
Sep 07, 2007 21.61 21.61 21.28 21.35 4,353,085 -0.28(-1.30%)
Sep 06, 2007 21.54 21.68 21.29 21.63 3,189,042 +0.08(+0.39%)
Sep 05, 2007 21.85 21.92 21.46 21.54 3,900,093 -0.41(-1.85%)
Sep 04, 2007 21.94 22.06 21.78 21.95 4,265,308 -0.01(-0.06%)
Aug 31, 2007 22.25 22.39 21.83 21.97 5,393,443 +0.00(+0.00%)
Aug 30, 2007 21.94 22.27 21.68 21.97 4,356,078 -0.10(-0.45%)
Aug 29, 2007 21.73 22.11 21.60 22.06 4,845,691 +0.39(+1.81%)
Aug 28, 2007 22.21 22.32 21.65 21.67 5,148,636 -0.79(-3.50%)
Aug 27, 2007 22.81 22.84 22.42 22.46 3,209,419 -0.48(-2.08%)
Aug 24, 2007 22.82 22.93 22.62 22.93 4,293,950 +0.06(+0.25%)
Aug 23, 2007 23.12 23.23 22.67 22.88 4,138,060 -0.14(-0.61%)
Aug 22, 2007 23.09 23.13 22.56 23.02 4,537,759 +0.25(+1.08%)
Aug 21, 2007 22.48 23.05 22.48 22.77 5,436,049 +0.09(+0.40%)
Aug 20, 2007 22.51 22.79 22.25 22.68 8,585,407 +0.18(+0.81%)
Aug 17, 2007 22.23 23.51 21.70 22.50 11,937,304 +1.07(+5.01%)
Aug 16, 2007 20.29 21.64 20.28 21.43 11,337,203 +1.02(+4.99%)
Aug 15, 2007 20.60 21.14 20.33 20.41 7,199,320 -0.30(-1.46%)
Aug 14, 2007 21.35 21.36 20.67 20.71 7,481,140 -0.64(-2.99%)
Aug 13, 2007 21.65 21.76 21.30 21.35 7,287,924 -0.19(-0.88%)
Aug 10, 2007 20.96 21.70 20.85 21.54 9,658,039 +0.42(+1.99%)
Aug 09, 2007 22.08 22.08 20.50 21.12 10,512,868 -1.12(-5.05%)
Aug 08, 2007 21.90 22.55 21.65 22.24 7,233,278 +0.43(+1.96%)
Aug 07, 2007 21.34 21.98 21.17 21.81 7,711,156 +0.31(+1.44%)
Aug 06, 2007 20.48 21.52 20.29 21.50 9,020,841 +0.93(+4.50%)
Aug 03, 2007 20.81 21.45 20.56 20.58 7,502,346 -0.87(-4.06%)
Aug 02, 2007 21.54 21.83 21.25 21.45 7,110,863 -0.04(-0.16%)
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.