Skip to main content

Regions Financial (NY: RF )

21.04 +0.36 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.41 13.84 13.41 13.62 27,001,634 +0.36(+2.72%)
Oct 30, 2018 13.24 13.31 12.93 13.25 25,121,724 +0.07(+0.55%)
Oct 29, 2018 13.09 13.40 13.03 13.18 19,607,104 +0.30(+2.30%)
Oct 26, 2018 12.71 13.02 12.64 12.89 19,750,024 +0.00(+0.00%)
Oct 25, 2018 12.53 13.06 12.46 12.89 20,457,184 +0.48(+3.88%)
Oct 24, 2018 13.01 13.03 12.37 12.40 36,703,624 -0.66(-5.04%)
Oct 23, 2018 12.60 13.18 12.60 13.06 26,300,494 -0.09(-0.67%)
Oct 22, 2018 13.59 13.70 13.13 13.15 25,831,960 -0.41(-3.02%)
Oct 19, 2018 13.64 13.86 13.50 13.56 21,177,138 -0.11(-0.82%)
Oct 18, 2018 13.86 14.04 13.62 13.67 16,255,794 -0.23(-1.67%)
Oct 17, 2018 13.77 14.06 13.58 13.90 19,237,012 +0.09(+0.64%)
Oct 16, 2018 13.82 13.87 13.61 13.82 18,215,478 +0.05(+0.35%)
Oct 15, 2018 13.87 14.02 13.77 13.77 17,332,028 -0.10(-0.75%)
Oct 12, 2018 14.42 14.44 13.60 13.87 24,885,144 -0.36(-2.54%)
Oct 11, 2018 14.55 14.70 14.19 14.23 18,887,976 -0.43(-2.90%)
Oct 10, 2018 14.89 15.06 14.64 14.66 15,213,239 -0.26(-1.72%)
Oct 09, 2018 14.94 15.03 14.83 14.92 10,914,769 -0.08(-0.53%)
Oct 08, 2018 14.85 15.10 14.81 15.00 10,424,200 +0.12(+0.81%)
Oct 05, 2018 15.06 15.10 14.81 14.88 10,723,927 -0.10(-0.70%)
Oct 04, 2018 14.88 15.19 14.85 14.98 14,756,744 +0.16(+1.08%)
Oct 03, 2018 14.63 14.89 14.61 14.82 15,179,797 +0.29(+1.99%)
Oct 02, 2018 14.57 14.72 14.45 14.53 14,843,114 -0.02(-0.16%)
Oct 01, 2018 14.80 14.83 14.51 14.55 19,428,942 -0.17(-1.14%)
Sep 28, 2018 14.80 14.93 14.67 14.72 16,972,072 -0.15(-1.03%)
Sep 27, 2018 15.16 15.17 14.86 14.88 17,447,466 -0.32(-2.11%)
Sep 26, 2018 15.52 15.54 15.17 15.20 11,550,056 -0.25(-1.61%)
Sep 25, 2018 15.57 15.60 15.44 15.44 9,560,790 -0.03(-0.21%)
Sep 24, 2018 15.56 15.65 15.42 15.48 10,054,601 -0.12(-0.77%)
Sep 21, 2018 15.65 15.69 15.52 15.60 17,978,406 -0.04(-0.26%)
Sep 20, 2018 15.48 15.69 15.45 15.64 11,029,195 +0.26(+1.72%)
Sep 19, 2018 15.20 15.46 15.16 15.37 10,610,194 +0.20(+1.32%)
Sep 18, 2018 15.21 15.24 15.10 15.17 13,937,372 -0.06(-0.37%)
Sep 17, 2018 15.22 15.31 15.10 15.23 20,304,940 +0.01(+0.05%)
Sep 14, 2018 15.17 15.30 15.16 15.22 13,924,653 +0.08(+0.53%)
Sep 13, 2018 15.51 15.52 15.09 15.14 18,419,376 -0.22(-1.46%)
Sep 12, 2018 15.73 15.78 15.36 15.36 14,663,158 -0.40(-2.54%)
Sep 11, 2018 15.67 15.87 15.65 15.77 10,917,253 +0.09(+0.56%)
Sep 10, 2018 15.81 15.81 15.65 15.68 8,282,979 -0.06(-0.36%)
Sep 07, 2018 15.88 15.89 15.67 15.73 11,060,576 +0.02(+0.15%)
Sep 06, 2018 15.87 15.91 15.69 15.71 10,703,623 -0.17(-1.06%)
Sep 05, 2018 15.65 15.93 15.63 15.88 13,480,230 +0.23(+1.48%)
Sep 04, 2018 15.54 15.69 15.47 15.65 11,149,707 +0.14(+0.92%)
Aug 31, 2018 15.50 15.50 15.50 0 +0.09(+0.57%)
Aug 30, 2018 15.53 15.56 15.40 15.42 10,162,845 -0.14(-0.87%)
Aug 29, 2018 15.53 15.63 15.40 15.55 11,663,675 +0.04(+0.26%)
Aug 28, 2018 15.54 15.57 15.40 15.51 10,198,351 +0.02(+0.15%)
Aug 27, 2018 15.42 15.62 15.38 15.49 11,051,729 +0.14(+0.93%)
Aug 24, 2018 15.49 15.50 15.31 15.34 9,989,430 -0.06(-0.41%)
Aug 23, 2018 15.52 15.54 15.34 15.41 7,401,928 -0.15(-0.97%)
Aug 22, 2018 15.50 15.61 15.44 15.56 7,708,486 -0.01(-0.05%)
Aug 21, 2018 15.54 15.70 15.47 15.57 12,487,037 +0.05(+0.31%)
Aug 20, 2018 15.48 15.56 15.39 15.52 10,416,518 -0.01(-0.05%)
Aug 17, 2018 15.42 15.54 15.38 15.53 12,641,303 +0.07(+0.46%)
Aug 16, 2018 15.29 15.53 15.26 15.46 12,582,680 +0.26(+1.73%)
Aug 15, 2018 15.16 15.26 15.10 15.19 12,857,300 -0.10(-0.68%)
Aug 14, 2018 15.12 15.36 15.12 15.30 13,760,646 +0.20(+1.32%)
Aug 13, 2018 15.24 15.40 15.09 15.10 11,922,362 -0.14(-0.94%)
Aug 10, 2018 15.18 15.31 15.11 15.24 11,104,680 -0.12(-0.78%)
Aug 09, 2018 15.39 15.49 15.31 15.36 8,792,145 -0.07(-0.46%)
Aug 08, 2018 15.42 15.49 15.29 15.43 11,174,313 +0.05(+0.31%)
Aug 07, 2018 15.30 15.49 15.26 15.38 14,504,676 +0.15(+0.99%)
Aug 06, 2018 15.23 15.34 15.09 15.23 13,131,862 -0.02(-0.10%)
Aug 03, 2018 15.18 15.36 15.13 15.25 13,150,038 +0.06(+0.37%)
Aug 02, 2018 14.91 15.29 14.87 15.19 14,760,639 +0.19(+1.27%)
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.