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

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
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 (%)
Nov 30, 2015 7.618 7.641 7.536 7.596 15,685,112 -0.02(-0.29%)
Nov 27, 2015 7.558 7.626 7.498 7.618 6,856,411 +0.06(+0.79%)
Nov 25, 2015 7.596 7.558 7.558 7.558 11,450,453 -0.03(-0.39%)
Nov 24, 2015 7.498 7.618 7.483 7.588 18,471,042 +0.04(+0.50%)
Nov 23, 2015 7.573 7.633 7.528 7.551 13,664,607 +0.00(+0.00%)
Nov 20, 2015 7.648 7.663 7.513 7.551 20,291,686 -0.04(-0.59%)
Nov 19, 2015 7.513 7.656 7.356 7.596 42,784,972 +0.04(+0.50%)
Nov 18, 2015 7.416 7.558 7.371 7.558 25,816,026 +0.16(+2.23%)
Nov 17, 2015 7.393 7.498 7.378 7.393 17,798,684 +0.04(+0.61%)
Nov 16, 2015 7.236 7.356 7.206 7.348 16,591,791 +0.07(+1.03%)
Nov 13, 2015 7.333 7.363 7.244 7.274 17,542,956 -0.07(-0.92%)
Nov 12, 2015 7.393 7.416 7.326 7.341 20,375,090 -0.11(-1.51%)
Nov 11, 2015 7.573 7.618 7.446 7.453 16,160,561 -0.09(-1.19%)
Nov 10, 2015 7.476 7.573 7.386 7.543 18,934,168 +0.06(+0.80%)
Nov 09, 2015 7.551 7.641 7.416 7.483 23,938,932 -0.10(-1.38%)
Nov 06, 2015 7.498 7.647 7.498 7.588 31,706,888 +0.30(+4.11%)
Nov 05, 2015 7.191 7.341 7.176 7.289 27,647,208 +0.10(+1.46%)
Nov 04, 2015 7.176 7.221 7.139 7.184 15,708,917 +0.04(+0.52%)
Nov 03, 2015 7.154 7.221 7.116 7.146 14,839,773 -0.03(-0.42%)
Nov 02, 2015 7.071 7.191 7.026 7.176 17,411,714 +0.17(+2.46%)
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%)
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.